良維 (6290)-富邦-高雄券商分點個股進出

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

良維

(6290)

可現股當沖

股價
88.9
漲跌
▲3.2
漲幅
+3.73%
成交量
5,362張
產業
上櫃電子零組件類股
447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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	87.00	0	0.00	84.00	0.1	11,321	0.00%
2024/04/19	2	89.35	0	0.00	88.20	2	11,250	0.02%
2024/04/18	7.1	94.83	3	92.80	92.70	4.1	11,165	0.04%
2024/04/17	3	96.70	2	97.05	94.60	1	11,110	0.01%
2024/04/16	7.1	99.91	27	99.36	95.30	-19.9	10,993	-0.18%
2024/04/15	3	103.83	0.1	106.00	103.00	2.9	10,764	0.03%
2024/04/12	17.1	102.45	19	101.58	105.50	-1.9	10,462	-0.02%
2024/04/11	56	98.43	35	99.48	100.00	21	10,027	0.21%
2024/04/10	8	98.14	5	97.38	96.90	3	9,887	0.03%
2024/04/09	7	93.31	6	92.27	91.90	1	9,666	0.01%
2024/04/02	0.1	91.00	0	0.00	90.30	0.1	9,599	0.00%
2024/04/01	0.1	92.00	0	0.00	91.90	0.1	9,578	0.00%
2024/03/29	1	88.70	2	90.40	90.40	-1	9,612	-0.01%
2024/03/28	3	91.37	4	91.50	90.20	-1	9,614	-0.01%
2024/03/27	9	93.70	9	92.62	92.60	0	9,517	0.00%
2024/03/26	18	92.13	22	98.38	90.50	-4	9,300	-0.04%
2024/03/25	24	99.67	33	100.02	100.50	-9	8,985	-0.10%
2024/03/22	2	95.30	5	95.26	95.80	-3	8,810	-0.03%
2024/03/21	1	95.60	0	0.00	95.50	1	8,790	0.01%
2024/03/20	1	94.70	7	94.64	93.70	-6	8,748	-0.07%
2024/03/19	6	96.05	5	95.88	95.30	1	8,778	0.01%
2024/03/18	34	92.97	22	92.11	94.50	12	8,682	0.14%
2024/03/15	0	90.00	2	89.75	88.20	-2	8,610	-0.02%
2024/03/14	5	89.60	6	90.10	90.30	-1	8,660	-0.01%
2024/03/13	4	87.55	2	88.70	89.70	2	8,588	0.02%
2024/03/12	13	89.90	2	88.95	90.70	11	8,462	0.13%
2024/03/11	4	86.50	0	0.00	86.60	4	8,207	0.05%
2024/03/08	2	87.05	8	89.59	86.80	-6	8,149	-0.07%
2024/03/07	18	93.29	14.1	92.62	90.80	3.9	7,935	0.05%
2024/03/06	9	97.23	31	97.24	95.40	-22	7,726	-0.28%
2024/03/05	34	93.25	21	92.76	92.80	13	7,400	0.18%
2024/03/04	14	96.64	20.1	94.99	93.20	-6.1	7,097	-0.09%
2024/03/01	42	102.23	45	101.24	101.00	-3	6,708	-0.04%
2024/02/29	49	96.36	23.5	96.71	99.40	25.5	6,317	0.40%
2024/02/27	3	91.00	8.2	90.31	90.40	-5.2	5,869	-0.09%
2024/02/26	8	90.54	10.2	90.50	89.00	-2.2	5,572	-0.04%
2024/02/23	12	87.92	18	86.29	88.80	-6	5,168	-0.12%
2024/02/22	3.5	81.59	8	81.51	81.50	-4.5	4,731	-0.10%
2024/02/21	32.1	82.29	55	82.61	81.30	-22.9	4,633	-0.49%
2024/02/20	13	79.03	16.3	77.93	78.90	-3.3	4,054	-0.08%
2024/02/19	112	77.69	126.3	77.21	74.90	-14.3	3,753	-0.38%	大買/大賣/
2024/02/16	22	72.10	35	71.13	70.80	-13	3,510	-0.37%
2024/02/15	4	71.00	30	68.39	70.90	-26	3,357	-0.77%
2024/02/05	3	66.20	14.1	66.83	66.70	-11.1	3,386	-0.33%
2024/02/02	8	65.70	16.1	65.87	65.40	-8.1	3,491	-0.23%
2024/02/01	0	0.00	2	64.80	64.70	-2	3,544	-0.06%
2024/01/31	0	0.00	4	64.63	64.50	-4	3,738	-0.11%
2024/01/30	0	0.00	5	65.20	64.50	-5	3,956	-0.13%
2024/01/29	0	0.00	1	65.10	65.00	-1	3,978	-0.03%
2024/01/26	1	65.30	7.2	65.07	64.30	-6.2	4,007	-0.15%
2024/01/25	0	0.00	1	63.50	63.50	-1	4,028	-0.02%
2024/01/24	1	63.90	0	0.00	63.90	1	4,085	0.02%
2024/01/23	0	0.00	2	64.50	64.20	-2	4,218	-0.05%
2024/01/22	5	63.80	2	63.90	63.80	3	4,290	0.07%
2024/01/19	0	0.00	4	62.98	63.20	-4	4,406	-0.09%
2024/01/18	1	61.50	20	61.40	61.90	-19	4,654	-0.41%
2024/01/17	0	0.00	5	62.70	61.80	-5	4,860	-0.10%
2024/01/16	1	62.70	0	0.00	62.70	1	4,888	0.02%
2024/01/15	0	0.00	1	62.40	62.60	-1	4,996	-0.02%
2024/01/12	3	62.23	0	0.00	62.00	3	5,098	0.06%
2024/01/11	1	62.00	0	0.00	62.90	1	5,127	0.02%
2024/01/10	11	62.00	0	0.00	61.80	11	5,158	0.21%
2024/01/09	2	62.35	5	62.18	62.30	-3	5,239	-0.06%
2024/01/05	19	63.92	1.1	64.50	63.30	17.9	5,325	0.34%
2024/01/04	29	65.99	23	65.76	65.00	6	5,311	0.11%
2024/01/03	4	65.40	1	65.70	65.50	3	5,187	0.06%
2024/01/02	0	0.00	2	66.10	65.50	-2	5,241	-0.04%
2023/12/29	1	64.80	0	0.00	64.90	1	5,195	0.02%
2023/12/28	1.8	65.43	8	65.50	65.10	-6.2	5,195	-0.12%
2023/12/27	5	65.00	3.2	65.13	64.80	1.8	5,197	0.03%
2023/12/26	8	65.38	7	65.46	65.30	1	5,220	0.02%
2023/12/25	9	64.64	10.1	64.85	65.10	-1.1	5,170	-0.02%
2023/12/22	0.2	62.83	2	62.80	62.60	-1.9	5,094	-0.04%
2023/12/21	5.1	63.26	0	0.00	63.20	5.1	5,092	0.10%
2023/12/20	6	64.03	6	64.10	64.10	0	5,153	0.00%
2023/12/19	8	63.83	0	0.00	64.00	8	5,148	0.16%
2023/12/18	9.1	65.07	4.2	64.73	64.50	4.9	5,125	0.10%
2023/12/15	8.1	65.02	1	66.00	65.20	7.1	5,095	0.14%
2023/12/14	17.1	65.93	27	65.83	65.70	-10	5,046	-0.20%
2023/12/13	15.1	64.68	20	65.22	65.20	-5	4,892	-0.10%
2023/12/12	12.5	64.56	7	64.60	63.70	5.5	4,786	0.11%
2023/12/11	23	64.03	18	64.54	64.60	5	4,686	0.11%
2023/12/08	1	62.30	0	0.00	62.30	1	4,564	0.02%
2023/12/07	2	61.75	0	0.00	61.70	2	4,558	0.04%
2023/12/06	0	62.00	1	62.00	62.00	-1	4,555	-0.02%
2023/12/05	2	61.95	0	0.00	61.80	2	4,559	0.04%
2023/12/04	0	0.00	1	62.30	62.30	-1	4,552	-0.02%
2023/12/01	5	62.30	0	0.00	62.30	5	4,543	0.11%
2023/11/30	0	0.00	1	62.00	61.90	-1	4,537	-0.02%
2023/11/29	0	0.00	1	62.50	62.70	-1	4,519	-0.02%
2023/11/28	1	62.00	1	61.90	61.90	0	4,517	0.00%
2023/11/27	1	61.20	100	60.88	60.90	-99	4,509	-2.20%
2023/11/24	6	61.82	1	62.00	61.60	5	4,476	0.11%
2023/11/22	1	63.10	1	63.10	63.10	0	4,393	0.00%
2023/11/21	0	0.00	5	63.30	62.90	-5	4,377	-0.11%
2023/11/20	17	62.68	12.2	62.73	62.40	4.8	4,337	0.11%
2023/11/17	11	63.53	6	63.87	63.70	5	4,238	0.12%
2023/11/16	18	64.25	4	65.15	63.70	14	4,185	0.33%
2023/11/15	5	65.54	12	66.06	66.00	-7	4,057	-0.17%
2023/11/14	6	63.63	54	63.59	63.70	-48	3,904	-1.23%
2023/11/13	28.2	64.53	2	63.00	63.00	26.2	3,859	0.68%
2023/11/10	4	67.78	17	67.78	67.30	-13	3,577	-0.36%
2023/11/09	6	66.37	7	67.53	66.30	-1	3,361	-0.03%
2023/11/08	21	67.21	25	67.04	66.10	-4	3,285	-0.12%
2023/11/07	1	67.50	8.5	66.28	67.50	-7.5	3,088	-0.24%
2023/11/06	1	66.20	13	65.49	65.40	-12	2,877	-0.42%
2023/11/03	0	0.00	2	66.70	66.20	-2	2,848	-0.07%
2023/11/02	6	64.65	4	66.18	66.30	2	2,814	0.07%
2023/11/01	1	63.50	0	0.00	63.30	1	2,753	0.04%
2023/10/31	3	64.90	2	65.00	63.10	1	2,704	0.04%
2023/10/30	0	0.00	2	67.00	67.10	-2	2,619	-0.08%
2023/10/27	14	67.71	7.1	67.70	67.00	7	2,547	0.27%
2023/10/26	28	68.09	25	66.94	66.70	3	2,462	0.12%
2023/10/25	27	67.04	0.1	67.50	67.50	26.9	2,338	1.15%
2023/10/24	7	63.90	0	0.00	65.00	7	2,187	0.32%
2023/10/23	82	65.15	1	67.00	64.40	81	2,252	3.60%
2023/10/20	0	0.00	1	66.10	66.10	-1	2,173	-0.05%
2023/10/19	0	0.00	1	64.40	64.40	-1	2,119	-0.05%
2023/10/18	7	64.36	4	63.93	63.50	3	2,118	0.14%
2023/10/17	0	0.00	6.1	65.80	64.50	-6.1	2,148	-0.28%
2023/10/16	10.1	65.25	7	65.03	65.20	3.1	2,104	0.15%
2023/10/13	1.1	64.59	26.4	64.96	64.90	-25.3	2,167	-1.17%
2023/10/12	10	64.13	3	64.50	64.40	7	2,325	0.30%
2023/10/11	28	64.31	4	64.15	63.60	24	2,283	1.05%
2023/10/06	6.4	63.62	5	63.72	63.40	1.4	2,241	0.06%
2023/10/05	4	62.80	0	0.00	62.20	4	2,210	0.18%
2023/10/03	8	63.28	2	63.60	62.70	6	2,268	0.26%
2023/10/02	0	0.00	3	63.13	63.50	-3	2,296	-0.13%
2023/09/28	2	61.70	2	62.20	61.70	0	2,423	0.00%
2023/09/27	2	61.90	3	61.80	61.80	-1	2,452	-0.04%
2023/09/26	3	61.30	3	61.23	61.30	0	2,492	0.00%
2023/09/25	0	0.00	4	61.35	61.50	-4	2,489	-0.16%
2023/09/19	0	0.00	3	59.40	58.50	-3	2,494	-0.12%
2023/09/14	0	0.00	2	59.15	59.10	-2	2,889	-0.07%
2023/09/12	1.5	57.41	4	57.70	57.70	-2.5	2,935	-0.09%
2023/09/11	1	56.60	1.5	56.33	56.30	-0.5	2,954	-0.02%
2023/09/08	3.7	57.02	0	0.00	57.10	3.7	2,980	0.12%
2023/09/07	0	0.00	0	58.80	58.00	0	3,029	0.00%
2023/09/06	2.4	58.94	4	59.10	58.70	-1.7	3,045	-0.05%
2023/09/05	1	58.60	0	0.00	58.60	1	3,052	0.03%
2023/09/04	0	0.00	1	58.40	58.40	-1	3,073	-0.03%
2023/09/01	1	58.10	0	0.00	57.70	1	3,112	0.03%
2023/08/31	4	57.15	0	0.00	56.90	4	3,240	0.12%
2023/08/30	0	0.00	0	56.70	56.90	0	3,248	0.00%
2023/08/29	0	56.10	2	56.25	56.10	-2	3,256	-0.06%
2023/08/28	0	0.00	1	55.50	55.40	-1	3,268	-0.03%
2023/08/25	0	0.00	1	56.60	56.20	-1	3,275	-0.03%
2023/08/22	0	0.00	2	55.35	55.80	-2	3,302	-0.06%
2023/08/21	3	54.70	0	0.00	54.60	3	3,331	0.09%
2023/08/18	5	55.82	1	56.30	55.30	4	3,346	0.12%
2023/08/17	1	53.30	0	0.00	54.80	1	3,340	0.03%
2023/08/16	0.1	52.55	0	0.00	53.80	0.1	3,341	0.00%
2023/08/15	0	0.00	2	53.55	53.30	-2	3,354	-0.06%
2023/08/14	0.2	53.74	12	53.08	52.80	-11.8	3,359	-0.35%
2023/08/11	11	56.21	0	0.00	56.30	11	3,321	0.33%
2023/08/10	0	0.00	4	57.15	56.80	-4	3,316	-0.12%
2023/08/09	1	58.10	0	0.00	58.00	1	3,307	0.03%
2023/08/08	1	58.00	0	0.00	58.10	1	3,326	0.03%
2023/08/07	1	59.00	1	58.90	58.90	0	3,337	0.00%
2023/08/04	2	59.05	0	0.00	59.20	2	3,354	0.06%
2023/08/02	1	59.70	2	59.70	58.80	-1	3,383	-0.03%
2023/08/01	1	62.08	14	62.16	61.00	-13	3,359	-0.39%
2023/07/31	13	61.81	1	64.10	61.60	12	3,364	0.36%
2023/07/28	8	64.18	8	64.45	63.30	0	3,331	0.00%
2023/07/27	6	62.47	1.1	62.73	62.70	4.9	3,219	0.15%
2023/07/26	8	62.84	11	62.95	63.60	-3	3,186	-0.09%
2023/07/25	3	61.70	2	61.61	61.80	1	3,119	0.03%
2023/07/24	2.1	61.10	3	62.27	61.10	-0.9	3,107	-0.03%
2023/07/21	1	63.31	1	63.20	63.10	0	3,077	0.00%
2023/07/20	10.1	63.78	15	64.09	64.00	-5	3,084	-0.16%
2023/07/19	4	63.54	4	63.95	62.30	0	3,035	0.00%
2023/07/18	9	63.51	13	63.32	63.30	-4	3,112	-0.13%
2023/07/17	27	64.90	17	64.51	65.30	10	3,122	0.32%
2023/07/14	5	62.00	10	62.10	61.70	-5	2,916	-0.17%
2023/07/13	51	61.83	73	61.14	61.10	-22	2,977	-0.74%
2023/07/12	42	62.92	1	63.80	62.50	41	3,030	1.35%
2023/07/11	15	62.39	13	63.25	63.20	2	2,995	0.07%
2023/07/10	9	63.22	62	63.46	62.10	-53	3,021	-1.75%
2023/07/07	61	62.06	3	62.37	63.00	58	3,031	1.91%
2023/07/06	6	64.12	11	64.15	64.00	-5	3,037	-0.17%
2023/07/05	1	62.60	3	62.43	62.50	-2	2,990	-0.07%
2023/07/04	2	61.80	10	62.04	62.10	-8	2,974	-0.27%
2023/07/03	1	60.40	3	60.43	60.30	-2	2,934	-0.07%
2023/06/30	0.5	60.00	1	59.70	59.80	-0.5	2,976	-0.02%
2023/06/29	5	59.72	0	0.00	59.80	5	3,002	0.17%
2023/06/28	20	59.30	50	59.30	59.30	-30	3,038	-0.99%
2023/06/27	39	59.73	3.5	60.60	59.00	35.5	3,062	1.16%
2023/06/26	3	61.87	2	62.20	61.90	1	3,056	0.03%
2023/06/21	9	62.97	2	63.00	63.30	7	3,078	0.23%
2023/06/20	3	62.40	16	62.11	63.60	-13	3,020	-0.43%
2023/06/19	2	60.40	0	0.00	60.40	2	3,026	0.07%
2023/06/16	0	0.00	3	59.07	58.70	-3	3,061	-0.10%
2023/06/15	2.5	59.16	0	0.00	59.20	2.5	3,132	0.08%
2023/06/13	3	59.50	9	59.32	59.50	-6	3,174	-0.19%
2023/06/12	4	57.60	0	0.00	57.60	4	3,179	0.13%
2023/06/09	2	58.50	1	58.20	58.30	1	3,230	0.03%
2023/06/08	7	58.16	16	58.28	57.80	-9	3,293	-0.27%
2023/06/07	5	58.00	2	58.10	58.20	3	3,433	0.09%
2023/06/06	9.2	58.86	2	58.80	58.80	7.2	3,632	0.20%
2023/06/05	2	56.95	0	57.80	57.30	2	3,687	0.05%
2023/06/02	0.3	57.30	6	57.10	57.20	-5.7	3,874	-0.15%
2023/06/01	3.1	56.43	0	0.00	56.40	3.1	3,981	0.08%
2023/05/31	7	57.00	1	56.80	56.80	6	4,032	0.15%
2023/05/30	11.1	56.50	0	0.00	56.60	11.1	4,062	0.27%
2023/05/29	0.3	57.60	1	57.50	57.50	-0.7	4,104	-0.02%
2023/05/26	2.1	55.92	0.3	56.00	55.70	1.8	4,186	0.04%
2023/05/25	47.1	56.78	50.5	56.40	56.40	-3.4	4,317	-0.08%
2023/05/24	8	57.70	1	57.60	57.70	7	4,456	0.16%
2023/05/23	9	58.12	8	58.56	58.40	1	4,643	0.02%
2023/05/22	2	58.00	1	57.80	57.90	1	5,045	0.02%
2023/05/19	2	58.00	0	0.00	57.80	2	5,208	0.04%
2023/05/18	0	0.00	1	59.10	58.60	-1	5,419	-0.02%
2023/05/17	0	0.00	1	58.70	58.40	-1	5,527	-0.02%
2023/05/16	1	58.10	1	58.20	58.30	0	5,827	0.00%
2023/05/15	0.1	58.10	0	0.00	57.80	0.1	6,047	0.00%
2023/05/12	3	58.17	5	57.62	58.60	-2	6,068	-0.03%
2023/05/11	3.1	58.34	2	57.95	57.90	1.1	6,072	0.02%
2023/05/10	4	59.40	1	59.70	59.80	3	6,056	0.05%
2023/05/08	4	61.00	2	61.00	60.60	2	6,001	0.03%
2023/05/04	1	60.40	14	60.46	60.60	-13	5,989	-0.22%
2023/05/03	1	60.80	0	0.00	60.70	1	6,004	0.02%
2023/04/28	0	0.00	3	61.63	61.00	-3	5,973	-0.05%
2023/04/27	2	60.15	1	61.40	60.60	1	5,942	0.02%
2023/04/26	1	59.50	0	0.00	60.50	1	5,921	0.02%
2023/04/25	7	60.43	3	60.07	60.70	4	5,893	0.07%
2023/04/24	2	61.40	0	0.00	61.70	2	5,841	0.03%
2023/04/21	8	61.90	4	61.50	61.00	4	5,807	0.07%
2023/04/20	8	66.23	0	0.00	63.80	8	5,688	0.14%
2023/04/19	23	68.17	40	68.10	68.10	-17	5,554	-0.31%
2023/04/18	29	69.55	1	72.90	69.00	28	5,520	0.51%
2023/04/17	6	71.60	8	72.09	71.80	-2	5,433	-0.04%
2023/04/14	0	0.00	20	70.05	70.50	-20	5,329	-0.38%
2023/04/13	19	69.56	4	70.43	69.30	15	5,295	0.28%
2023/04/12	0	0.00	3	71.77	71.40	-3	5,228	-0.06%
2023/04/11	3	70.60	0	0.00	71.00	3	5,169	0.06%
2023/04/10	2	71.20	6	71.02	71.30	-4	5,105	-0.08%
2023/04/07	2	68.50	2	68.75	68.40	0	4,979	0.00%
2023/04/06	1	68.30	0	0.00	68.10	1	4,942	0.02%
2023/03/31	1	68.50	0	0.00	68.60	1	4,921	0.02%
2023/03/30	1	67.80	1	68.20	67.70	0	4,866	0.00%
2023/03/29	6	67.70	2	68.35	67.50	4	4,835	0.08%
2023/03/28	3	67.60	0	0.00	68.20	3	4,812	0.06%
2023/03/27	2	69.20	0	0.00	68.20	2	4,786	0.04%
2023/03/24	0	0.00	1	69.20	69.40	-1	4,732	-0.02%
2023/03/23	31	69.10	61	69.02	69.20	-30	4,681	-0.64%
2023/03/22	49	71.15	13	70.84	69.80	36	4,616	0.78%
2023/03/21	6	71.38	4.2	71.26	71.00	1.9	4,377	0.04%
2023/03/20	1	70.90	5	69.34	70.30	-4	4,306	-0.09%
2023/03/17	3	67.07	2	67.85	67.60	1	4,251	0.02%
2023/03/16	2.1	67.52	10	66.84	66.90	-7.9	4,232	-0.19%
2023/03/15	2	69.95	14	70.02	69.90	-12	4,254	-0.28%
2023/03/14	21	69.13	5	69.72	69.20	16	4,288	0.37%
2023/03/13	1	67.10	19	66.95	68.60	-18	4,258	-0.42%
2023/03/10	16.2	70.28	16	70.13	69.00	0.2	4,188	0.00%
2023/03/09	41	72.82	5	72.12	71.50	36	4,039	0.89%
2023/03/08	8	72.35	24	73.58	73.90	-16	3,810	-0.42%
2023/03/07	20	72.21	8	72.88	72.30	12	3,645	0.33%
2023/03/06	7	71.66	0	0.00	71.30	7	3,453	0.20%
2023/03/03	0	0.00	3	72.33	72.00	-3	3,347	-0.09%
2023/03/02	6	73.13	1	73.00	73.20	5	3,299	0.15%
2023/03/01	12	73.74	6	73.75	74.30	6	3,269	0.18%
2023/02/24	1	73.80	0	0.00	74.10	1	3,228	0.03%
2023/02/23	13	75.23	19	75.19	76.00	-6	3,159	-0.19%
2023/02/22	3	72.40	2	73.60	73.30	1	3,022	0.03%
2023/02/21	11	74.26	20	74.44	75.40	-9	2,863	-0.31%
2023/02/20	45	73.19	36	73.13	73.40	9	2,672	0.34%
2023/02/17	7	69.77	13	70.13	70.30	-6	2,289	-0.26%
2023/02/16	51	69.43	41	69.52	70.30	10	2,180	0.46%
2023/02/15	8	67.01	7	66.86	67.30	1	1,986	0.05%
2023/02/14	11	65.90	39	65.74	66.10	-28	1,873	-1.49%
2023/02/13	24	63.97	28	62.61	63.80	-4	1,588	-0.25%
2023/02/08	0	0.00	9	59.26	59.40	-9	1,389	-0.65%
2023/02/06	0	0.00	1	58.20	58.10	-1	1,394	-0.07%
2023/02/03	0	0.00	1	58.00	58.10	-1	1,391	-0.07%
2023/02/01	0	0.00	3	56.60	58.00	-3	1,382	-0.22%
2023/01/30	0	0.00	2	55.80	56.00	-2	1,401	-0.14%
2023/01/17	1	54.30	2	54.95	54.10	-1	1,394	-0.07%
2023/01/16	0	0.00	2	54.20	54.60	-2	1,390	-0.14%
2023/01/12	2	53.85	0	0.00	54.40	2	1,411	0.14%
2023/01/09	1	53.50	3	53.60	53.50	-2	1,458	-0.14%
2023/01/06	6	52.72	6	52.70	52.70	0	1,470	0.00%
2023/01/05	3.1	52.86	1	52.70	52.80	2.1	1,520	0.13%
2023/01/04	2	53.50	1	53.40	53.40	1	1,545	0.06%
2022/12/30	0	0.00	3	52.87	53.00	-3	1,602	-0.19%
2022/12/29	4	52.43	0	0.00	52.90	4	1,646	0.24%
2022/12/28	1.2	52.53	2	52.35	52.00	-0.9	1,716	-0.05%
2022/12/27	2.1	53.65	0	0.00	53.10	2.1	1,799	0.11%
2022/12/26	0.1	53.90	40	53.71	53.60	-40	1,862	-2.14%
2022/12/22	1	54.20	0	0.00	54.10	1	2,012	0.05%
2022/12/21	1	54.10	0	0.00	53.60	1	2,173	0.05%
2022/12/20	1.1	53.87	1	55.60	53.50	0.1	2,284	0.00%
2022/12/19	0	0.00	2	55.70	55.50	-2	2,301	-0.09%
2022/12/16	0.1	55.50	10	55.46	55.30	-10	2,345	-0.42%
2022/12/15	1	56.10	1	56.20	55.90	0	2,422	0.00%
2022/12/14	2	55.45	0	0.00	55.40	2	2,462	0.08%
2022/12/13	0.2	55.53	0	0.00	55.30	0.2	2,530	0.01%
2022/12/12	1	54.90	0	0.00	56.00	1	2,569	0.04%
2022/12/09	25.2	55.52	3	55.33	55.50	22.2	2,591	0.86%
2022/12/08	5.1	56.20	31	56.35	56.20	-25.9	2,559	-1.01%
2022/12/07	35.3	57.76	10	57.47	56.60	25.3	2,553	0.99%
2022/12/06	30	59.72	22	59.60	60.00	8	2,468	0.32%
2022/12/05	0	0.00	6	59.17	58.80	-6	2,392	-0.25%
2022/12/01	0	0.00	1	57.80	57.50	-1	2,370	-0.04%
2022/11/30	0	0.00	1	58.00	57.90	-1	2,382	-0.04%
2022/11/29	0	0.00	6	57.60	57.60	-6	2,394	-0.25%
2022/11/28	2	56.40	0	0.00	56.80	2	2,379	0.08%
2022/11/25	0.1	56.50	0	0.00	56.50	0.1	2,388	0.00%
2022/11/24	0	0.00	2	57.00	56.70	-2	2,387	-0.08%
2022/11/23	0	56.50	1	56.70	56.40	-1	2,390	-0.04%
2022/11/22	1	56.30	0	0.00	56.50	1	2,417	0.04%
2022/11/21	1	57.30	8	56.91	57.30	-7	2,434	-0.29%
2022/11/18	2	56.00	2	56.30	55.80	0	2,433	0.00%
2022/11/17	0	0.00	2	56.30	56.20	-2	2,600	-0.08%
2022/11/16	0	0.00	12	55.88	56.00	-12	2,691	-0.45%
2022/11/15	14	55.44	1	56.70	55.40	13	2,716	0.48%
2022/11/14	36	56.98	5	57.02	56.10	31	2,794	1.11%
2022/11/11	0	0.00	2	56.10	56.00	-2	2,750	-0.07%
2022/11/10	3	55.70	0	0.00	55.60	3	2,738	0.11%
2022/11/09	0	0.00	1	55.80	55.80	-1	2,785	-0.04%
2022/11/08	0	0.00	5	55.50	55.40	-5	2,866	-0.17%
2022/11/07	5	55.94	4	56.20	55.60	1	2,889	0.03%
2022/11/04	1	54.50	0	54.70	54.80	1	2,906	0.03%
2022/11/03	0	0.00	4	54.45	54.70	-4	2,997	-0.13%
2022/11/02	1	54.10	1	54.00	54.00	0	3,097	0.00%
2022/11/01	1	52.50	2	52.50	52.40	-1	3,115	-0.03%
2022/10/28	1	51.20	11	50.50	50.50	-10	3,163	-0.32%
2022/10/27	0	0.00	11	50.03	50.80	-11	3,186	-0.35%
2022/10/26	19.1	48.39	21	48.65	48.10	-1.9	3,182	-0.06%
2022/10/25	9	50.22	1	50.50	50.10	8	3,150	0.25%
2022/10/21	0	50.70	0	0.00	50.40	0	3,182	0.00%
2022/10/20	6.1	50.61	5	50.92	51.00	1.1	3,183	0.03%
2022/10/19	1	52.50	0	0.00	52.00	1	3,180	0.03%
2022/10/17	3	50.50	19	49.96	51.30	-16	3,179	-0.50%
2022/10/14	11	52.03	1	51.30	51.30	10	3,179	0.31%
2022/10/13	10.1	52.60	8	50.26	50.20	2.1	3,180	0.06%
2022/10/12	3	54.16	4	53.50	53.70	-1	3,134	-0.03%
2022/10/11	4	55.50	0	0.00	54.70	4	3,121	0.13%
2022/10/07	5	57.50	12	57.42	57.10	-7	3,123	-0.22%
2022/10/06	6	56.42	1	56.80	57.10	5	3,113	0.16%
2022/10/05	15	56.57	12	57.36	57.40	3	3,079	0.10%
2022/10/04	22	56.25	17	56.56	56.10	5	3,017	0.17%
2022/10/03	18	56.63	10	56.37	55.80	8	2,939	0.27%
2022/09/30	15	56.44	7	57.09	58.00	8	2,897	0.28%
2022/09/29	14	56.54	12	56.95	56.60	2	2,849	0.07%
2022/09/28	10	55.02	6	54.18	54.30	4	2,772	0.14%
2022/09/27	5	58.10	2	58.60	59.10	3	2,616	0.11%
2022/09/26	3	56.73	2	57.05	56.20	1	2,513	0.04%
2022/09/23	4	58.23	3	58.20	57.70	1	2,494	0.04%
2022/09/22	3	58.20	10	57.95	58.00	-7	2,450	-0.29%
2022/09/20	4	57.78	3	57.13	56.60	1	2,332	0.04%
2022/09/19	1	56.50	3	56.57	56.80	-2	2,285	-0.09%
2022/09/16	5	56.06	1	56.50	55.20	4	2,292	0.17%
2022/09/15	0	0.00	5	55.40	55.00	-5	2,272	-0.22%
2022/09/14	7	54.71	2	55.00	54.90	5	2,332	0.21%
2022/09/13	7	55.77	2	55.80	55.50	5	2,340	0.21%
2022/09/12	1	56.30	2	55.85	55.90	-1	2,358	-0.04%
2022/09/08	1	54.10	4	55.00	55.10	-3	2,357	-0.13%
2022/09/07	2	53.75	2	53.70	53.40	0	2,380	0.00%
2022/09/06	4	54.58	0	0.00	54.50	4	2,385	0.17%
2022/09/05	1	56.70	4	56.30	56.20	-3	2,393	-0.13%
2022/09/02	2	56.00	2	56.55	56.50	0	2,438	0.00%
2022/09/01	0	0.00	5	56.30	55.70	-5	2,514	-0.20%
2022/08/31	2	57.05	0	0.00	56.90	2	2,601	0.08%
2022/08/30	2	56.75	0	0.00	57.00	2	2,689	0.07%
2022/08/29	1	55.60	1	56.60	56.40	0	2,687	0.00%
2022/08/26	2	57.85	4	57.55	57.50	-2	2,674	-0.07%
2022/08/25	4	58.25	3	58.13	58.00	1	2,682	0.04%
2022/08/24	20	58.88	46	58.29	57.80	-26	2,703	-0.96%
2022/08/23	3	59.30	9	59.33	59.70	-6	2,570	-0.23%
2022/08/22	1	56.80	33	56.72	56.60	-32	2,540	-1.26%
2022/08/19	56	58.56	23	58.42	57.50	33	2,564	1.29%
2022/08/17	2	58.20	2	57.30	58.20	0	2,481	0.00%
2022/08/16	0	0.00	1	58.70	57.80	-1	2,509	-0.04%
2022/08/15	1	57.10	5	58.20	58.60	-4	2,567	-0.16%
2022/08/12	7	57.09	7	56.94	57.30	0	2,564	0.00%
2022/08/11	6	56.13	1	55.70	55.70	5	2,688	0.19%
2022/08/10	7	56.93	5.8	57.86	57.10	1.2	2,939	0.04%
2022/08/09	3	57.03	5.2	57.69	57.80	-2.2	3,168	-0.07%
2022/08/08	5	55.78	2	56.15	56.10	3	3,072	0.10%
2022/08/05	2	54.50	12	54.67	55.30	-10	3,055	-0.33%
2022/08/04	16	54.31	8	55.40	53.50	8	3,020	0.26%
2022/08/03	5	55.10	9	54.80	54.90	-4	2,989	-0.13%
2022/08/02	2	54.15	3	54.10	54.10	-1	2,946	-0.03%
2022/07/29	0	0.00	1	54.00	54.10	-1	2,941	-0.03%
2022/07/28	2	52.50	0	0.00	53.00	2	2,923	0.07%
2022/07/27	1	53.40	1	53.60	53.60	0	2,942	0.00%
2022/07/26	1	54.10	0.3	53.70	53.10	0.7	2,939	0.02%
2022/07/21	5	54.00	100	53.94	54.30	-95	2,947	-3.22%
2022/07/20	2	54.45	2	53.70	53.40	0	2,955	0.00%
2022/07/19	1	53.80	0	0.00	54.10	1	2,982	0.03%
2022/07/18	1	53.70	1	54.20	54.20	0	3,005	0.00%
2022/07/15	3	53.17	3	53.77	54.00	0	2,998	0.00%
2022/07/14	1	52.10	1	52.60	53.00	0	2,962	0.00%
2022/07/13	1	52.40	0	0.00	52.00	1	2,950	0.03%
2022/07/12	0	0.00	1	51.00	51.10	-1	2,939	-0.03%
2022/07/11	1	53.00	1	53.70	52.20	0	2,930	0.00%
2022/07/08	0	0.00	18	52.56	53.00	-18	2,921	-0.62%
2022/07/07	10	51.60	2	51.30	51.60	8	2,901	0.28%
2022/07/06	4	50.58	1	51.20	50.20	3	2,898	0.10%
2022/07/05	5	50.30	5	50.74	51.00	0	2,894	0.00%
2022/07/04	1	50.20	0	0.00	50.30	1	2,887	0.03%
2022/07/01	0	0.00	2	51.30	50.10	-2	2,885	-0.07%
2022/06/30	2	51.55	1	51.40	51.00	1	2,862	0.03%
2022/06/28	3	52.70	1	52.90	52.70	2	2,840	0.07%
2022/06/27	3	53.53	0	0.00	53.50	3	2,835	0.11%
2022/06/24	3	52.70	11	52.80	53.20	-8	2,811	-0.28%
2022/06/22	17	52.82	17	51.70	50.70	0	2,742	0.00%
2022/06/21	0	0.00	6	50.70	51.40	-6	2,683	-0.22%
2022/06/20	5	51.04	0	0.00	50.30	5	2,674	0.19%
2022/06/17	3	51.03	2	52.20	52.20	1	2,657	0.04%
2022/06/15	0	53.40	0	0.00	53.20	0	2,600	0.00%
2022/06/14	2	52.80	2	53.20	53.80	0	2,581	0.00%
2022/06/13	10	54.13	6	53.85	53.50	4	2,543	0.16%
2022/06/10	14.1	57.43	1	57.20	56.90	13.1	2,476	0.53%
2022/06/09	100	57.86	32.1	58.46	59.00	68	2,386	2.85%
2022/06/08	7.1	57.56	6	57.77	57.00	1.1	2,281	0.05%
2022/06/07	7	56.14	2	56.10	56.30	5	2,184	0.23%
2022/06/02	2	56.85	3	57.03	57.10	-1	2,163	-0.05%
2022/06/01	7	56.97	3	57.20	57.10	4	2,135	0.19%
2022/05/31	4	57.10	4	56.90	57.40	0	2,085	0.00%
2022/05/30	6	56.52	4	56.85	56.90	2	2,063	0.10%
2022/05/27	2	55.80	6	55.43	55.80	-4	2,011	-0.20%
2022/05/26	1	53.80	1	54.10	53.50	0	1,955	0.00%
2022/05/25	1	53.90	0	0.00	54.20	1	1,939	0.05%
2022/05/24	7.1	54.39	3	53.70	54.00	4.1	1,926	0.21%
2022/05/23	13	55.42	3	55.40	54.70	10	1,872	0.53%
2022/05/20	17	56.86	9.1	56.64	56.90	8	1,767	0.45%
2022/05/19	15	56.20	7	56.37	57.30	8	1,681	0.48%
2022/05/18	19	56.58	19	56.48	57.30	0	1,520	0.00%
2022/05/17	8.1	56.37	14	55.66	55.80	-6	1,201	-0.50%
2022/05/16	1	52.50	1	51.90	52.40	0	870	0.00%
2022/05/13	1.1	51.61	0	0.00	51.60	1.1	846	0.13%
2022/05/11	2	50.03	10	50.40	50.80	-8	824	-0.97%
2022/05/10	1	50.50	2	50.60	50.60	-1	820	-0.12%
2022/05/09	8	51.39	4	50.20	51.00	4	818	0.49%
2022/05/06	3	51.97	11	52.29	52.10	-8	798	-1.00%
2022/05/05	6	52.67	4	53.25	52.60	2	795	0.25%
2022/05/04	8	53.30	1	52.70	52.60	7	801	0.87%
2022/04/29	1	52.10	0	0.00	51.60	1	757	0.13%
2022/04/25	1	53.20	8	52.69	52.50	-7	679	-1.03%
2022/04/22	0	0.00	3	52.60	53.00	-3	635	-0.47%
2022/04/21	1	51.80	2	51.65	51.50	-1	612	-0.16%
2022/04/14	0	0.00	3	50.57	50.80	-3	715	-0.42%
2022/04/13	2	49.88	0	0.00	50.00	2	714	0.28%
2022/04/12	1	49.25	0	0.00	49.50	1	713	0.14%
2022/04/11	1	49.90	1	49.85	49.75	0	716	0.00%
2022/04/08	2	50.75	2	50.80	50.90	0	713	0.00%
2022/04/06	1	52.00	0	0.00	52.00	1	716	0.14%
2022/04/01	1	52.00	0	0.00	52.60	1	722	0.14%
2022/03/31	0	0.00	2	52.70	52.40	-2	734	-0.27%
2022/03/29	0	0.00	3	52.20	52.50	-3	792	-0.38%
2022/03/28	2	51.95	0	0.00	52.00	2	794	0.25%
2022/03/23	1	52.50	1	53.20	52.70	0	791	0.00%
2022/03/22	0	0.00	2	52.35	52.70	-2	785	-0.25%
2022/03/21	0	0.00	32	51.93	51.90	-32	776	-4.12%
2022/03/18	0	0.00	1	51.40	51.50	-1	779	-0.13%
2022/03/17	0	0.00	2	50.65	50.90	-2	791	-0.25%
2022/03/16	1	49.65	0	0.00	49.70	1	801	0.12%
2022/03/15	1	49.65	0	0.00	49.65	1	808	0.12%
2022/03/14	1	50.10	0	0.00	50.30	1	819	0.12%
2022/03/11	1	50.50	1	50.70	50.30	0	825	0.00%
2022/03/10	30	50.87	2	50.80	51.00	28	835	3.35%
2022/03/09	0	0.00	1	50.00	49.90	-1	840	-0.12%
2022/03/08	1	49.60	0	0.00	49.70	1	845	0.12%
2022/03/07	1	50.50	0	0.00	51.00	1	836	0.12%
2022/03/04	2	52.65	1	53.10	52.40	1	830	0.12%
2022/03/03	1	53.20	2	53.50	53.20	-1	840	-0.12%
2022/03/02	3	53.63	25	53.51	53.60	-22	833	-2.64%
2022/03/01	0	0.00	2	52.10	52.40	-2	814	-0.25%
2022/02/25	2	51.90	0	0.00	51.50	2	813	0.25%
2022/02/24	4	51.23	1	52.60	51.00	3	822	0.36%
2022/02/23	0	0.00	2	52.55	52.90	-2	825	-0.24%
2022/02/22	1	52.00	1	53.00	52.20	0	841	0.00%
2022/02/21	2	52.85	7	53.20	53.00	-5	857	-0.58%
2022/02/18	1	51.70	1	51.90	52.40	0	863	0.00%
2022/02/17	0	0.00	2	51.60	51.60	-2	902	-0.22%
2022/02/16	0	0.00	1	51.90	51.40	-1	1,070	-0.09%
2022/02/11	0	0.00	4	51.98	52.20	-4	1,464	-0.27%
2022/02/09	2	51.40	0	0.00	51.60	2	1,736	0.12%
2022/02/08	0	0.00	2	50.85	51.20	-2	1,766	-0.11%
2022/02/07	1	49.90	0	0.00	50.20	1	1,812	0.06%
2022/01/26	2	49.55	3	49.65	49.50	-1	1,846	-0.05%
2022/01/25	0	0.00	1	50.20	50.10	-1	1,864	-0.05%
2022/01/24	1	50.50	0	0.00	50.50	1	1,887	0.05%
2022/01/17	2	51.70	0	0.00	51.80	2	1,962	0.10%
2022/01/14	1	51.70	0	0.00	51.70	1	1,967	0.05%
2022/01/13	4	52.20	3	52.20	52.00	1	1,969	0.05%
2022/01/12	2	52.60	1	52.99	52.40	1	1,967	0.05%
2022/01/11	42	54.14	5	53.82	52.60	37	1,962	1.89%
2022/01/10	0	0.00	2	52.25	52.20	-2	1,900	-0.11%
2022/01/07	0	0.00	1	52.50	52.30	-1	1,936	-0.05%
2022/01/05	1	52.30	0	0.00	52.20	1	1,943	0.05%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2022/01/03	1	52.50	0	0.00	52.30	1	1,943	0.05%
2021/12/30	0	0.00	3	53.20	52.80	-3	1,947	-0.15%
2021/12/29	22	52.50	0	0.00	52.40	22	1,946	1.13%
2021/12/28	3	52.60	0	0.00	52.30	3	1,959	0.15%
2021/12/27	0	0.00	0	52.95	52.80	0	1,978	0.00%
2021/12/24	1	53.50	15	53.39	53.40	-14	1,988	-0.70%
2021/12/22	0	0.00	1	52.30	52.30	-1	1,941	-0.05%
2021/12/20	0	0.00	6.1	51.32	51.30	-6.1	1,963	-0.31%
2021/12/17	1	51.50	1	51.51	51.30	0	1,972	0.00%
2021/12/16	0	0.00	0.4	52.00	51.60	-0.4	1,977	-0.02%
2021/12/14	1	51.60	0	0.00	51.40	1	1,984	0.05%
2021/12/13	1	53.00	0	0.00	52.50	1	1,978	0.05%
2021/12/09	0	0.00	2	52.20	52.20	-2	1,968	-0.10%
2021/12/02	2	51.35	4.1	51.71	51.20	-2.1	1,979	-0.11%
2021/12/01	3	51.57	0	0.00	51.70	3	1,996	0.15%
2021/11/30	1	51.80	1	51.90	51.80	0	2,006	0.00%
2021/11/29	1	51.10	1	51.70	51.40	0	2,040	0.00%
2021/11/26	3	52.57	0	0.00	52.30	3	2,044	0.15%
2021/11/25	0	0.00	3	52.80	52.80	-3	2,041	-0.15%
2021/11/24	2	53.05	1	53.10	53.30	1	2,065	0.05%
2021/11/23	1	53.50	1	53.00	53.00	0	2,172	0.00%
2021/11/22	0	0.00	4	53.18	53.20	-4	2,177	-0.18%
2021/11/19	5	52.80	2	52.85	52.80	3	2,204	0.14%
2021/11/18	12	53.22	0	0.00	53.10	12	2,203	0.54%
2021/11/17	6	53.72	0	0.00	53.60	6	2,203	0.27%
2021/11/16	2	53.20	52	53.69	53.20	-50	2,207	-2.26%
2021/11/15	18.1	54.20	14	54.16	54.10	4.1	2,186	0.19%
2021/11/12	3	57.20	4	57.60	57.90	-1	2,056	-0.05%
2021/11/11	14.1	57.06	100	57.27	56.70	-85.9	1,985	-4.33%
2021/11/10	10	58.04	6	57.93	58.50	4	1,950	0.21%
2021/11/09	55	57.00	60	56.37	57.10	-5	1,784	-0.28%
2021/11/08	3	52.20	0	0.00	52.60	3	1,559	0.19%
2021/11/05	8	52.65	0	0.00	52.60	8	1,586	0.50%
2021/11/04	3	53.20	3	53.30	53.20	0	1,623	0.00%
2021/11/02	0	0.00	5	55.90	54.10	-5	1,653	-0.30%
2021/11/01	1	56.60	1	56.90	56.50	0	1,718	0.00%
2021/10/29	1	55.90	1	56.00	56.20	0	1,753	0.00%
2021/10/28	6	55.98	0	0.00	55.70	6	1,865	0.32%
2021/10/27	0	0.00	1.4	55.79	55.90	-1.4	2,148	-0.07%
2021/10/26	1	55.70	0.3	55.10	54.90	0.7	2,232	0.03%
2021/10/25	0	0.00	0.3	55.80	55.60	-0.3	2,551	-0.01%
2021/10/19	1	55.20	2	55.00	55.00	-1	4,526	-0.02%
2021/10/18	0	0.00	1	55.50	54.70	-1	5,105	-0.02%
2021/10/15	1	54.40	2	54.20	55.40	-1	5,501	-0.02%
2021/10/12	1	53.20	1	53.60	53.20	0	5,551	0.00%
2021/10/08	2	53.40	0	0.00	53.00	2	5,576	0.04%
2021/10/06	3	52.47	3	53.03	52.20	0	5,634	0.00%
2021/10/04	1	51.90	2	52.50	52.20	-1	5,679	-0.02%
2021/10/01	1	52.10	1	53.20	51.80	0	5,676	0.00%
2021/09/30	1	53.30	0	0.00	53.60	1	5,678	0.02%
2021/09/29	0	0.00	1	53.80	53.30	-1	5,701	-0.02%
2021/09/28	1	53.90	0	0.00	54.50	1	5,745	0.02%
2021/09/27	0	0.00	1	55.10	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	3	54.00	53.80	-3	5,861	-0.05%
2021/09/23	0	0.00	1	53.00	52.90	-1	6,082	-0.02%
2021/09/15	1	54.20	2	54.00	54.00	-1	6,302	-0.02%
2021/09/14	2	55.00	0	0.00	54.20	2	6,305	0.03%
2021/09/13	0	0.00	1	56.00	55.10	-1	6,303	-0.02%
2021/09/10	2	55.15	0	0.00	55.50	2	6,311	0.03%
2021/09/08	3	53.70	5	53.50	54.10	-2	6,323	-0.03%
2021/09/07	2	54.30	0	0.00	53.60	2	6,324	0.03%
2021/09/06	1	55.00	0	0.00	55.10	1	6,311	0.02%
2021/09/03	1	57.70	0	0.00	57.20	1	6,312	0.02%
2021/09/02	1	57.80	7	57.67	57.20	-6	6,308	-0.10%
2021/08/31	3	56.67	0	0.00	56.40	3	6,265	0.05%
2021/08/30	1	56.60	5	57.00	56.70	-4	6,266	-0.06%
2021/08/27	16	58.73	3	58.83	57.80	13	6,250	0.21%
2021/08/25	2	56.65	2	56.45	56.60	0	6,141	0.00%
2021/08/24	5	54.74	1	53.90	54.00	4	6,116	0.07%
2021/08/23	0	0.00	2	54.10	54.70	-2	6,123	-0.03%
2021/08/20	2	53.00	1	52.60	52.10	1	6,108	0.02%
2021/08/17	1	54.20	2	54.00	53.80	-1	6,067	-0.02%
2021/08/16	1	54.00	0	0.00	53.00	1	6,050	0.02%
2021/08/13	1	56.10	11	56.81	55.30	-10	6,031	-0.17%
2021/08/12	94	56.77	0	0.00	56.30	94	6,009	1.56%
2021/08/11	0	0.00	2	57.30	56.70	-2	6,012	-0.03%
2021/08/10	11	57.45	13	58.42	56.70	-2	6,010	-0.03%
2021/08/09	1	57.80	1	57.50	57.50	0	6,000	0.00%
2021/08/06	1	59.90	3	60.17	59.80	-2	5,984	-0.03%
2021/08/05	4	60.20	2	59.61	59.70	2	6,010	0.03%
2021/08/04	13	62.20	3	63.00	62.00	10	6,023	0.17%
2021/08/03	12	64.87	11	64.99	65.50	1	6,053	0.02%
2021/08/02	17	64.14	54	64.44	63.50	-37	6,057	-0.61%
2021/07/30	10.1	69.40	258	69.40	69.40	-247.9	5,802	-4.27%	大賣/鉅額交易
2021/07/29	81	77.94	17	78.22	77.10	64	5,733	1.12%
2021/07/28	21	76.74	17	77.80	77.90	4	5,494	0.07%
2021/07/27	38	79.75	28.4	79.90	77.00	9.6	5,265	0.18%
2021/07/26	46	80.27	46	81.34	82.20	0	4,742	0.00%
2021/07/23	23.4	75.44	72	75.21	77.00	-48.6	4,248	-1.14%
2021/07/22	66	75.81	102	74.93	75.80	-36	4,078	-0.88%	大賣/
2021/07/21	124	70.39	34	70.88	72.20	90	3,686	2.44%	大買/
2021/07/20	9	66.11	4	65.90	65.70	5	3,440	0.15%
2021/07/19	4	67.25	15	67.10	67.30	-11	3,460	-0.32%
2021/07/16	3	66.70	16	66.87	67.50	-13	3,521	-0.37%
2021/07/15	25	66.43	0	0.00	66.50	25	3,635	0.69%
2021/07/14	3	65.87	2	64.75	65.20	1	3,649	0.03%
2021/07/13	25	66.90	2	66.75	66.00	23	3,689	0.62%
2021/07/12	1	66.00	6	66.90	66.80	-5	3,677	-0.14%
2021/07/09	0	0.00	2	65.50	65.70	-2	3,665	-0.05%
2021/07/08	1	65.50	0	0.00	65.60	1	3,756	0.03%
2021/07/07	1	65.20	14	65.21	65.00	-13	3,861	-0.34%
2021/07/06	2	66.05	1	65.90	65.70	1	4,020	0.02%
2021/07/05	3	65.17	9	66.30	66.70	-6	4,182	-0.14%
2021/07/02	7	65.44	5	65.94	66.10	2	4,474	0.04%
2021/07/01	14	66.03	2	65.10	65.50	12	4,712	0.25%
2021/06/30	34	68.51	33	67.67	68.60	1	4,968	0.02%
2021/06/29	15	64.66	35	64.95	66.70	-20	4,998	-0.40%
2021/06/28	10	61.80	0	0.00	62.30	10	4,850	0.21%
2021/06/25	3	61.67	0	0.00	61.10	3	4,869	0.06%
2021/06/24	11	61.85	9	61.58	61.40	2	4,872	0.04%
2021/06/23	5	61.00	0	0.00	61.40	5	4,939	0.10%
2021/06/21	0	0.00	9	61.56	61.20	-9	4,972	-0.18%
2021/06/18	11	63.22	12	62.50	62.50	-1	5,002	-0.02%
2021/06/17	12	62.30	1	62.00	62.30	11	5,042	0.22%
2021/06/16	0	0.00	5	61.30	61.30	-5	5,084	-0.10%
2021/06/15	12	61.32	0	0.00	61.20	12	5,132	0.23%
2021/06/11	1	61.10	5	61.50	61.10	-4	5,302	-0.08%
2021/06/10	5	62.06	1	61.90	62.30	4	5,302	0.08%
2021/06/09	5	62.00	0	0.00	61.60	5	5,322	0.09%
2021/06/07	10	62.00	4	60.50	61.60	6	5,388	0.11%
2021/06/04	2	61.10	17	61.29	60.70	-15	5,398	-0.28%
2021/06/02	33	63.00	0	0.00	62.20	33	5,500	0.60%
2021/06/01	3	62.60	0	0.00	63.50	3	5,566	0.05%
2021/05/28	10	61.10	0	0.00	61.50	10	5,826	0.17%
2021/05/26	0	0.00	2	60.70	60.90	-2	6,201	-0.03%
2021/05/25	3	60.00	2	60.70	60.50	1	6,372	0.02%
2021/05/24	2	58.50	10	59.55	60.00	-8	6,384	-0.13%
2021/05/21	0	0.00	7	58.81	59.40	-7	6,407	-0.11%
2021/05/20	6	56.98	0	0.00	56.80	6	6,428	0.09%
2021/05/19	1	56.90	5	57.90	58.00	-4	6,441	-0.06%
2021/05/18	5	55.00	8	56.89	57.30	-3	6,456	-0.05%
2021/05/17	6	52.37	1	55.30	52.10	5	6,433	0.08%
2021/05/14	16	57.99	20	56.60	56.40	-4	6,384	-0.06%
2021/05/13	41	56.57	11	57.23	57.20	30	6,335	0.47%
2021/05/12	0	0.00	11	61.80	57.60	-11	6,266	-0.18%
2021/05/11	2	60.55	2	59.85	60.30	0	6,161	0.00%
2021/05/10	18	63.82	17	64.43	62.70	1	6,081	0.02%
2021/05/07	10	66.00	6	67.25	67.20	4	5,963	0.07%
2021/05/06	31	64.67	12	65.10	64.50	19	5,923	0.32%
2021/05/05	171	65.34	0	0.00	64.10	171	5,898	2.90%	大買/鉅額交易
2021/05/04	4	64.73	5	64.52	63.60	-1	5,893	-0.02%
2021/05/03	6	68.03	19	69.34	67.60	-13	5,840	-0.22%
2021/04/29	14	75.69	8	75.03	74.40	6	5,694	0.11%
2021/04/28	1	76.50	1	75.40	75.80	0	5,531	0.00%
2021/04/27	16	75.98	7	75.61	75.60	9	5,416	0.17%
2021/04/26	4	75.58	6	75.13	74.80	-2	5,235	-0.04%
2021/04/23	0	0.00	4	73.70	73.60	-4	5,088	-0.08%
2021/04/22	14	73.26	14.1	73.54	72.00	-0.1	5,053	0.00%
2021/04/21	1	75.10	5	74.70	74.30	-4	4,974	-0.08%
2021/04/20	1	72.50	3	72.60	72.50	-2	4,812	-0.04%
2021/04/19	1	72.30	0	0.00	72.20	1	4,774	0.02%
2021/04/16	10	72.29	2	71.80	72.00	8	4,720	0.17%
2021/04/15	0	0.00	3	71.83	72.00	-3	4,691	-0.06%
2021/04/14	5.1	70.44	10	70.05	72.10	-5	4,664	-0.11%
2021/04/13	9	71.42	8	71.75	70.80	1	4,585	0.02%
2021/04/12	18	75.68	4	74.00	73.40	14	4,466	0.31%
2021/04/09	8	74.68	11	73.82	74.80	-3	4,286	-0.07%
2021/04/08	25	74.84	17	74.85	75.70	8	4,101	0.20%
2021/04/07	7	72.90	8	72.19	74.10	-1	3,757	-0.03%
2021/04/06	22	71.10	13	71.65	72.70	9	3,483	0.26%
2021/04/01	4	66.38	9	67.69	67.70	-5	3,128	-0.16%
2021/03/31	0	0.00	3	62.60	62.60	-3	2,872	-0.10%
2021/03/29	2	63.00	0	0.00	63.20	2	2,806	0.07%
2021/03/26	1	62.70	0	0.00	63.30	1	2,788	0.04%
2021/03/25	1	62.00	0	0.00	62.00	1	2,710	0.04%
2021/03/24	2	62.50	160	62.00	62.40	-158	2,688	-5.88%	大賣/鉅額交易
2021/03/23	4	63.90	1	63.20	63.50	3	2,661	0.11%
2021/03/22	0	0.00	3	63.67	63.80	-3	2,618	-0.11%
2021/03/19	2	62.00	0	0.00	62.50	2	2,574	0.08%
2021/03/18	0	0.00	30	62.84	63.00	-30	2,522	-1.19%
2021/03/17	14	63.02	3	63.17	63.20	11	2,487	0.44%
2021/03/16	1	60.10	0	0.00	61.00	1	2,331	0.04%
2021/03/15	2	60.60	0	0.00	60.10	2	2,310	0.09%
2021/03/12	1	59.60	0	0.00	59.70	1	2,282	0.04%
2021/03/11	0	0.00	1	57.90	59.50	-1	2,272	-0.04%
2021/03/10	0	0.00	2	57.65	57.20	-2	2,225	-0.09%
2021/03/09	161	56.80	4	58.05	57.10	157	2,217	7.08%	大買/鉅額交易
2021/03/08	1	59.00	0	0.00	59.00	1	2,164	0.05%
2021/03/05	2	60.35	195.3	60.00	59.90	-193.3	2,114	-9.14%	大賣/鉅額交易
2021/03/04	42.3	61.20	60	61.77	61.90	-17.7	2,049	-0.86%
2021/03/03	17	61.15	11	60.88	62.70	6	1,958	0.31%
2021/03/02	2	61.15	22	60.65	60.00	-20	1,768	-1.13%
2021/02/26	0	0.00	2	56.70	56.50	-2	1,434	-0.14%
2021/02/25	7	57.07	16	58.25	57.60	-9	1,390	-0.65%
2021/02/24	210	55.23	1	55.80	55.60	209	1,227	17.03%	大買/鉅額交易
2021/02/23	8	55.36	1	55.40	55.10	7	1,211	0.58%
2021/02/22	0	0.00	12	56.45	56.50	-12	1,197	-1.00%
2021/02/19	0	0.00	1	55.30	55.20	-1	1,192	-0.08%
2021/02/18	1	54.30	0	0.00	54.80	1	1,247	0.08%
2021/02/17	0	0.00	1	53.50	53.40	-1	1,204	-0.08%
2021/02/04	0	0.00	1	51.80	51.80	-1	1,179	-0.08%
2021/02/03	0	0.00	1	51.90	51.50	-1	1,189	-0.08%
2021/02/02	0	0.00	1	51.40	51.30	-1	1,194	-0.08%
2021/02/01	2	51.20	0	0.00	51.10	2	1,192	0.17%
2021/01/29	1	52.10	0	0.00	51.90	1	1,181	0.08%
2021/01/27	0	0.00	2	52.85	52.20	-2	1,159	-0.17%
2021/01/26	6	54.03	3	53.87	53.20	3	1,143	0.26%
2021/01/25	0	0.00	3	52.63	54.30	-3	1,058	-0.28%
2021/01/22	1	50.30	0	0.00	50.20	1	982	0.10%
2021/01/21	1	51.30	2	51.10	50.70	-1	962	-0.10%
2021/01/20	1	51.20	1	51.30	50.80	0	955	0.00%
2021/01/19	1	51.60	2	52.65	51.70	-1	934	-0.11%
2021/01/18	1	51.60	0	0.00	51.50	1	920	0.11%
2021/01/15	0	0.00	1	53.00	52.40	-1	899	-0.11%
2021/01/13	1	52.60	0	0.00	52.50	1	877	0.11%
2021/01/12	8	53.35	2	53.45	52.50	6	872	0.69%
2021/01/11	1	52.80	1	52.90	52.80	0	864	0.00%
2021/01/08	0	0.00	1	53.30	53.30	-1	860	-0.12%
2021/01/06	1	52.70	3	54.10	52.70	-2	842	-0.24%
2021/01/05	0	0.00	6	52.57	52.90	-6	811	-0.74%
2021/01/04	1	52.00	0	0.00	52.50	1	810	0.12%
2020/12/29	2	52.15	0	0.00	52.00	2	811	0.25%
2020/12/24	1	52.40	0	0.00	52.60	1	805	0.12%
2020/12/23	3	52.30	0	0.00	52.20	3	806	0.37%
2020/12/22	0	0.00	9	52.90	52.30	-9	822	-1.09%
2020/12/17	0	0.00	3	52.00	52.10	-3	860	-0.35%
2020/12/15	1	52.00	0	0.00	51.60	1	882	0.11%
2020/12/14	8	52.25	3	52.33	52.30	5	895	0.56%
2020/12/11	1	51.90	0	0.00	52.00	1	919	0.11%
2020/12/10	1	53.30	0	0.00	53.20	1	948	0.11%
2020/12/09	1	54.20	1	54.50	54.60	0	1,013	0.00%
2020/12/08	4	53.88	1	54.30	54.30	3	1,064	0.28%
2020/12/07	2	54.35	2	54.10	53.80	0	1,104	0.00%
2020/12/03	2	55.75	0	0.00	54.80	2	1,114	0.18%
2020/12/02	1	55.10	1	54.30	55.30	0	1,103	0.00%
2020/11/30	3	55.27	0	0.00	54.70	3	1,102	0.27%
2020/11/27	1	55.60	0	0.00	55.80	1	1,094	0.09%
2020/11/26	4	55.30	2	55.60	55.90	2	1,093	0.18%
2020/11/25	1	55.10	0	0.00	54.70	1	1,087	0.09%
2020/11/24	0	0.00	2	54.65	54.30	-2	1,089	-0.18%
2020/11/23	1	55.00	1	56.40	54.70	0	1,095	0.00%
2020/11/20	3	55.40	0	0.00	55.40	3	1,130	0.27%
2020/11/18	5	56.20	0	0.00	56.00	5	1,115	0.45%
2020/11/17	2	56.15	8	55.59	56.30	-6	1,087	-0.55%
2020/11/13	0	0.00	1	52.50	52.80	-1	1,108	-0.09%
2020/11/06	0	0.00	1	52.50	52.20	-1	1,206	-0.08%
2020/11/02	2	51.00	0	0.00	50.90	2	1,260	0.16%
2020/10/27	2	52.50	0	0.00	52.90	2	1,448	0.14%
2020/10/26	1	52.80	0	0.00	52.70	1	1,518	0.07%
2020/10/23	2	52.40	0	0.00	52.60	2	1,578	0.13%
2020/10/22	1	52.30	0	0.00	52.30	1	1,606	0.06%
2020/10/19	1	52.60	0	0.00	52.70	1	1,643	0.06%
2020/10/16	0	0.00	1	53.50	52.50	-1	1,657	-0.06%
2020/10/15	1	53.50	0	0.00	53.50	1	1,674	0.06%
2020/10/14	1	53.00	0	0.00	52.70	1	1,707	0.06%
2020/10/13	0	0.00	2	52.60	52.90	-2	1,727	-0.12%
2020/10/12	0	0.00	1	53.30	52.50	-1	1,749	-0.06%
2020/10/08	0	0.00	3	54.20	53.70	-3	1,759	-0.17%
2020/10/07	1	54.10	2	53.55	54.10	-1	1,768	-0.06%
2020/10/06	1	53.10	0	0.00	53.40	1	1,772	0.06%
2020/10/05	26	53.00	1	53.10	53.00	25	1,794	1.39%
2020/09/29	0	0.00	3	52.77	52.90	-3	1,852	-0.16%
2020/09/28	1	52.80	0	0.00	52.70	1	1,916	0.05%
2020/09/25	2	52.20	2	52.30	52.00	0	1,947	0.00%
2020/09/24	2	53.20	0	0.00	53.20	2	1,951	0.10%
2020/09/23	1	55.20	0	0.00	54.70	1	1,958	0.05%
2020/09/22	4	55.85	2	55.75	55.50	2	1,959	0.10%
2020/09/21	1	57.00	0	0.00	56.90	1	1,954	0.05%
2020/09/17	1	57.80	10	57.17	57.20	-9	1,960	-0.46%
2020/09/16	3	57.63	5	57.82	57.50	-2	1,965	-0.10%
2020/09/15	15	58.43	10	57.82	58.30	5	1,963	0.25%
2020/09/14	1	58.50	5	57.90	58.70	-4	1,952	-0.20%
2020/09/11	4	56.15	1	57.50	55.80	3	1,897	0.16%
2020/09/10	4	56.60	4	56.70	56.70	0	1,863	0.00%
2020/09/09	1	54.50	0	0.00	55.80	1	1,839	0.05%
2020/09/08	0	0.00	4	55.58	55.80	-4	1,855	-0.22%
2020/09/03	0	0.00	2	55.30	55.30	-2	1,972	-0.10%
2020/09/02	0	0.00	1	54.30	54.40	-1	1,995	-0.05%
2020/09/01	0	0.00	1	53.60	54.20	-1	2,032	-0.05%
2020/08/31	1	53.60	0	0.00	53.50	1	2,114	0.05%
2020/08/27	2	55.25	0	0.00	54.70	2	2,241	0.09%
2020/08/26	7	55.84	2	56.50	55.50	5	2,240	0.22%
2020/08/25	1	55.70	4	55.53	55.60	-3	2,203	-0.14%
2020/08/24	2	54.25	0	0.00	54.50	2	2,192	0.09%
2020/08/21	0	0.00	4	53.95	54.30	-4	2,205	-0.18%
2020/08/20	5	52.68	2	53.20	53.30	3	2,204	0.14%
2020/08/19	4	55.83	7	56.10	56.50	-3	2,175	-0.14%
2020/08/17	0	0.00	4	54.75	56.60	-4	2,130	-0.19%
2020/08/13	1	52.50	0	0.00	52.20	1	2,146	0.05%
2020/08/12	1	52.60	0	0.00	52.80	1	2,178	0.05%
2020/08/11	1	53.80	1	54.30	53.80	0	2,172	0.00%
2020/08/10	0	0.00	1	56.60	54.90	-1	2,177	-0.05%
2020/08/07	4	56.50	3	56.20	56.20	1	2,219	0.05%
2020/08/06	3	56.93	5	57.28	56.70	-2	2,236	-0.09%
2020/08/05	3	57.17	25	56.96	57.50	-22	2,246	-0.98%
2020/08/04	16	56.33	1	56.10	56.10	15	2,274	0.66%
2020/08/03	11	56.02	8	56.44	56.70	3	2,301	0.13%
2020/07/31	0	0.00	1	53.10	54.30	-1	2,313	-0.04%
2020/07/30	4	52.33	0	0.00	53.00	4	2,355	0.17%
2020/07/29	1	55.80	0	0.00	55.80	1	2,312	0.04%
2020/07/28	5	56.46	2	56.20	55.10	3	2,271	0.13%
2020/07/27	0	0.00	2	56.80	56.80	-2	2,287	-0.09%
2020/07/24	2	58.10	2	57.80	57.60	0	2,327	0.00%
2020/07/23	2	58.90	0	0.00	58.80	2	2,379	0.08%
2020/07/22	2	59.30	0	0.00	59.10	2	2,406	0.08%
2020/07/20	6	59.37	0	0.00	59.30	6	2,429	0.25%
2020/07/16	1	59.90	1	59.70	59.80	0	2,574	0.00%
2020/07/15	4	59.43	2	59.50	58.70	2	2,629	0.08%
2020/07/14	4	58.93	0	0.00	58.80	4	2,648	0.15%
2020/07/13	0	0.00	2	59.20	59.10	-2	2,652	-0.08%
2020/07/10	0	0.00	3	59.07	58.80	-3	2,694	-0.11%
2020/07/09	1	60.20	0	0.00	60.40	1	2,702	0.04%
2020/07/08	6	60.17	7	60.33	60.00	-1	2,718	-0.04%
2020/07/07	5	59.60	2	58.80	60.40	3	2,714	0.11%
2020/07/06	6	59.00	1	59.30	59.10	5	2,708	0.18%
2020/07/03	2	58.10	8	58.60	58.10	-6	2,722	-0.22%
2020/07/02	3	58.70	0	0.00	58.70	3	2,785	0.11%
2020/07/01	1	57.90	4	57.95	57.80	-3	2,813	-0.11%
2020/06/30	2	57.00	1	57.70	57.70	1	2,827	0.04%
2020/06/24	1	56.80	0	0.00	56.70	1	2,925	0.03%
2020/06/23	1	58.00	17	57.00	56.90	-16	2,974	-0.54%
2020/06/22	3	57.53	8	57.50	57.50	-5	3,008	-0.17%
2020/06/19	27	59.29	0	0.00	58.50	27	3,010	0.90%
2020/06/18	3	58.33	1	58.70	58.20	2	2,987	0.07%
2020/06/17	2	57.45	0	0.00	57.40	2	2,973	0.07%
2020/06/16	1	56.70	0	0.00	56.70	1	2,985	0.03%
2020/06/15	2	56.10	0	0.00	56.00	2	3,010	0.07%
2020/06/12	3	56.63	1	56.60	56.60	2	3,007	0.07%
2020/06/11	14	60.49	3	59.20	59.20	11	2,973	0.37%
2020/06/10	3	62.60	0	0.00	62.60	3	2,939	0.10%
2020/06/09	1	63.80	0	0.00	62.50	1	2,976	0.03%
2020/06/08	3	64.23	1	65.20	63.80	2	3,004	0.07%
2020/06/05	8	65.13	3	65.33	64.70	5	3,003	0.17%
2020/06/04	1	63.90	9	64.61	64.50	-8	2,977	-0.27%
2020/06/03	2	62.50	0	0.00	62.20	2	2,899	0.07%
2020/06/02	2	62.50	11	63.00	62.50	-9	2,934	-0.31%
2020/06/01	0	0.00	2	62.10	62.50	-2	2,988	-0.07%
2020/05/28	10	61.35	0	0.00	60.10	10	3,002	0.33%
2020/05/25	2	61.85	1	61.70	61.80	1	3,003	0.03%
2020/05/22	6	64.00	12	63.42	62.10	-6	3,013	-0.20%
2020/05/21	12	63.86	2	63.50	64.20	10	2,979	0.34%
2020/05/20	14	63.14	14	62.49	62.50	0	2,944	0.00%
2020/05/19	11	62.56	0	0.00	62.90	11	2,925	0.38%
2020/05/15	0	0.00	9	61.40	61.40	-9	2,899	-0.31%
2020/05/14	0	0.00	2	62.60	61.80	-2	2,902	-0.07%
2020/05/13	1	62.00	0	0.00	61.70	1	2,864	0.03%
2020/05/12	0	0.00	1	62.70	62.40	-1	2,852	-0.04%
2020/05/11	20	63.18	10	63.00	62.70	10	2,840	0.35%
2020/05/08	8	64.60	5	65.10	64.50	3	2,759	0.11%
2020/05/07	10	66.41	5	65.60	66.10	5	2,703	0.18%
2020/05/06	11	63.15	3	63.87	63.80	8	2,617	0.31%
2020/05/05	3	62.67	7	62.20	62.30	-4	2,576	-0.16%
2020/05/04	1	62.50	8	62.00	62.50	-7	2,572	-0.27%
2020/04/30	2	63.15	3	62.80	62.90	-1	2,565	-0.04%
2020/04/29	1	62.40	11	61.78	62.20	-10	2,546	-0.39%
2020/04/28	0	0.00	2	60.95	62.10	-2	2,525	-0.08%
2020/04/24	1	58.90	4	58.95	59.00	-3	2,479	-0.12%
2020/04/23	1	58.40	0	0.00	58.30	1	2,465	0.04%
2020/04/22	31	59.82	4	60.68	58.80	27	2,438	1.11%
2020/04/21	0	0.00	2	57.25	57.70	-2	2,300	-0.09%
2020/04/20	5	56.80	4	57.33	57.30	1	2,269	0.04%
2020/04/17	0	0.00	1	54.40	55.00	-1	2,212	-0.05%
2020/04/15	0	0.00	1	55.70	54.40	-1	2,208	-0.05%
2020/04/14	1	53.80	0	0.00	53.60	1	2,189	0.05%
2020/04/13	0	0.00	0.2	53.70	53.20	-0.2	2,197	-0.01%
2020/04/10	1	55.00	0	0.00	54.80	1	2,177	0.05%
2020/04/09	1	53.60	2	54.05	53.60	-1	2,180	-0.05%
2020/04/08	1	52.40	0	0.00	53.00	1	2,145	0.05%
2020/04/07	1	53.60	1	51.60	53.30	0	2,122	0.00%
2020/04/06	2	50.60	1	50.80	50.80	1	2,063	0.05%
2020/04/01	1.2	51.49	0	0.00	51.50	1.2	2,028	0.06%
2020/03/31	4	51.48	3	51.67	50.70	1	2,004	0.05%
2020/03/30	1	49.40	1	49.40	49.25	0	1,939	0.00%
2020/03/27	0	0.00	4	49.10	49.30	-4	1,909	-0.21%
2020/03/26	5	48.53	1	48.70	48.45	4	1,911	0.21%
2020/03/25	0	0.00	6	45.70	44.95	-6	1,870	-0.32%
2020/03/19	5	38.82	0	0.00	37.70	5	1,847	0.27%
2020/03/18	1	42.00	5	42.00	41.85	-4	1,916	-0.21%
2020/03/16	0	0.00	1	47.55	44.40	-1	2,012	-0.05%
2020/03/13	0	0.00	1	45.70	47.00	-1	1,994	-0.05%
2020/03/12	0	0.00	6	52.27	50.70	-6	1,960	-0.31%
2020/03/11	1	56.20	0	0.00	56.10	1	1,924	0.05%
2020/03/10	4	56.40	6	56.98	57.80	-2	1,911	-0.10%
2020/03/09	2	60.30	1	58.10	58.00	1	1,885	0.05%
2020/03/06	1	62.40	2	62.85	63.40	-1	1,886	-0.05%
2020/03/05	2	63.10	3	61.83	63.60	-1	1,863	-0.05%
2020/03/04	3	60.27	1	60.40	60.00	2	1,804	0.11%
2020/03/03	0	0.00	1	63.10	61.80	-1	1,802	-0.06%
2020/03/02	1	61.60	8	61.80	61.70	-7	1,807	-0.39%
2020/02/27	8	61.80	5	62.32	61.80	3	1,833	0.16%
2020/02/26	3	62.00	0	0.00	62.00	3	1,806	0.17%
2020/02/25	0	0.00	4	62.30	62.50	-4	1,814	-0.22%
2020/02/24	3	62.00	0	0.00	61.90	3	1,819	0.16%
2020/02/21	1	61.50	1	62.50	61.80	0	1,870	0.00%
2020/02/20	2	61.55	3	61.93	61.40	-1	1,878	-0.05%
2020/02/19	2	61.45	1	62.10	61.70	1	1,892	0.05%
2020/02/18	2	61.80	0	0.00	61.70	2	1,918	0.10%
2020/02/14	0	0.00	1	61.00	61.30	-1	1,963	-0.05%
2020/02/13	1	61.00	0	0.00	60.00	1	1,979	0.05%
2020/02/12	1	60.80	1	60.70	60.70	0	2,076	0.00%
2020/01/31	3	59.10	3	58.60	59.50	0	2,506	0.00%
2020/01/30	5	61.02	8	61.00	60.00	-3	2,614	-0.11%
2020/01/17	1	66.60	0	0.00	66.60	1	2,768	0.04%
2020/01/16	0	0.00	3	67.07	66.60	-3	2,919	-0.10%
2020/01/14	1	66.20	1	66.50	66.80	0	3,025	0.00%
2020/01/13	1	64.50	1	65.50	65.60	0	3,302	0.00%
2020/01/10	8	63.20	0	0.00	63.20	8	3,585	0.22%
2020/01/09	0	0.00	1	63.00	63.60	-1	3,849	-0.03%
2020/01/07	1	65.00	3	65.23	65.10	-2	4,060	-0.05%
2020/01/06	1	67.20	8	66.80	66.60	-7	4,059	-0.17%
2019/12/27	1	70.30	0	0.00	69.80	1	4,148	0.02%
2019/12/25	1	70.00	0	0.00	69.90	1	4,193	0.02%
2019/12/23	1	71.40	2	71.10	71.00	-1	4,205	-0.02%
2019/12/20	0	0.00	1	69.20	69.80	-1	4,190	-0.02%
2019/12/19	0	0.00	5	70.00	69.20	-5	4,205	-0.12%
2019/12/18	2	71.50	0	0.00	70.00	2	4,205	0.05%
2019/12/17	2	70.70	0	0.00	70.40	2	4,210	0.05%
2019/12/13	2	72.35	1	73.60	70.90	1	4,400	0.02%
2019/12/12	1	72.50	0	0.00	72.20	1	4,316	0.02%
2019/12/06	1	69.40	0	0.00	68.80	1	4,305	0.02%
2019/12/03	1	69.00	1	69.70	70.00	0	4,408	0.00%
2019/11/28	0	0.00	2	68.00	67.90	-2	4,599	-0.04%
2019/11/20	1	68.40	4	69.30	68.60	-3	4,971	-0.06%
2019/11/19	1	71.60	1	71.30	70.90	0	5,087	0.00%
2019/11/15	1	72.10	2	71.55	70.80	-1	5,438	-0.02%
2019/11/14	1	70.00	2	70.25	70.10	-1	5,642	-0.02%
2019/11/13	1	71.60	1	70.70	71.60	0	5,843	0.00%
2019/11/12	2	72.20	1	72.50	72.40	1	6,332	0.02%
2019/11/11	7	73.53	3	73.50	71.90	4	6,429	0.06%
2019/11/08	3	74.17	4	74.25	74.70	-1	6,465	-0.02%
2019/11/07	0	0.00	3	71.70	71.10	-3	6,435	-0.05%
2019/11/06	2	73.50	2	74.30	73.10	0	6,484	0.00%
2019/11/05	4	74.48	3	74.43	74.20	1	6,474	0.02%
2019/11/04	4	74.68	2	74.75	74.00	2	6,483	0.03%
2019/10/31	0	0.00	7	73.34	73.40	-7	6,523	-0.11%
2019/10/30	2	73.20	2	73.65	74.50	0	6,505	0.00%
2019/10/29	12	72.51	6	72.13	72.00	6	6,522	0.09%
2019/10/28	1	72.80	0	0.00	71.30	1	6,445	0.02%
2019/10/25	7	73.60	8	73.48	72.30	-1	6,411	-0.02%
2019/10/24	10	72.35	6	72.45	72.10	4	6,326	0.06%
2019/10/23	5	70.66	2	70.60	69.90	3	6,273	0.05%
2019/10/22	5	70.72	7	70.09	71.30	-2	6,348	-0.03%
2019/10/21	24	72.00	33	71.91	71.60	-9	6,355	-0.14%
2019/10/18	9	69.77	9	69.64	69.30	0	6,098	0.00%
2019/10/17	9	68.16	14	67.98	67.90	-5	5,836	-0.09%
2019/10/16	10	66.17	2	65.15	64.50	8	5,598	0.14%
2019/10/15	3	65.37	15	65.54	66.90	-12	5,570	-0.22%
2019/10/14	0	0.00	2	64.10	63.50	-2	5,490	-0.04%
2019/10/09	0	0.00	1	63.00	62.80	-1	5,562	-0.02%
2019/10/08	0	0.00	1	63.50	63.50	-1	5,745	-0.02%
2019/10/07	12	63.43	13	64.11	64.40	-1	5,752	-0.02%
2019/10/04	5	62.76	9	62.90	62.40	-4	5,707	-0.07%
2019/10/02	10	62.00	0	0.00	62.00	10	5,723	0.17%
2019/10/01	0	0.00	1	62.10	62.50	-1	5,720	-0.02%
2019/09/27	0	0.00	1	61.50	61.20	-1	5,727	-0.02%
2019/09/26	2	62.10	1	62.20	61.20	1	5,740	0.02%
2019/09/25	4	61.38	3	61.47	61.60	1	5,780	0.02%
2019/09/24	16	63.53	8	64.14	62.70	8	5,795	0.14%
2019/09/23	3	63.60	1	63.40	63.30	2	5,832	0.03%
2019/09/20	6	63.47	1	64.80	63.50	5	5,924	0.08%
2019/09/19	8	64.19	12	63.25	63.80	-4	5,931	-0.07%
2019/09/18	16	65.63	23	64.74	64.20	-7	5,915	-0.12%
2019/09/17	6	61.80	0	0.00	62.20	6	5,763	0.10%
2019/09/16	1	61.20	5	61.50	61.00	-4	5,769	-0.07%
2019/09/12	11	61.57	1	62.60	61.60	10	5,793	0.17%
2019/09/11	5	63.50	0	0.00	61.80	5	5,807	0.09%
2019/09/10	1	63.80	1	63.80	63.00	0	5,824	0.00%
2019/09/09	3	65.00	5	65.48	65.80	-2	5,824	-0.03%
2019/09/06	12	66.28	3	65.23	64.70	9	5,923	0.15%
2019/09/05	3	66.33	13	65.98	66.30	-10	5,944	-0.17%
2019/09/04	9	64.97	17	65.26	66.50	-8	5,888	-0.14%
2019/09/03	3	63.37	44	63.22	63.40	-41	5,787	-0.71%
2019/09/02	26	62.85	10	62.94	62.80	16	5,769	0.28%
2019/08/30	14	61.79	10	61.63	61.00	4	5,774	0.07%
2019/08/29	22	61.89	9	61.51	60.80	13	5,785	0.22%
2019/08/28	5	62.80	3	63.43	63.50	2	5,738	0.03%
2019/08/27	18	62.96	8	63.26	62.20	10	5,733	0.17%
2019/08/26	4	62.00	2	62.90	61.40	2	5,803	0.03%
2019/08/23	21	64.50	12	64.43	64.00	9	5,815	0.15%
2019/08/22	19	67.53	24	67.44	66.20	-5	5,755	-0.09%
2019/08/21	10	66.22	6	66.40	67.50	4	5,599	0.07%
2019/08/20	15	67.33	27	67.62	67.30	-12	5,471	-0.22%
2019/08/19	24	63.86	24	64.18	66.50	0	5,276	0.00%
2019/08/16	17	63.31	17	63.08	62.70	0	5,066	0.00%
2019/08/15	53	62.36	32	62.44	62.00	21	4,866	0.43%
2019/08/14	11	60.85	23	61.02	61.90	-12	4,399	-0.27%
2019/08/13	18	56.36	20	56.64	56.30	-2	4,359	-0.05%
2019/08/12	4	54.93	7	55.43	54.50	-3	4,340	-0.07%
2019/08/08	1	52.90	6	54.03	55.20	-5	4,301	-0.12%
2019/08/07	4	51.70	6	51.87	51.50	-2	4,263	-0.05%
2019/08/06	7	48.35	8	48.58	51.00	-1	4,355	-0.02%
2019/08/05	3	53.20	1	50.50	50.50	2	4,348	0.05%
2019/08/02	8	55.16	1	54.40	54.30	7	4,427	0.16%
2019/08/01	3	57.23	1	56.90	56.70	2	4,427	0.05%
2019/07/31	1	56.60	7	56.76	57.60	-6	4,381	-0.14%
2019/07/30	1	54.90	1	56.10	56.10	0	4,315	0.00%
2019/07/29	2	55.95	2	55.65	55.60	0	4,299	0.00%
2019/07/26	2	55.75	2	56.30	55.90	0	4,284	0.00%
2019/07/25	4	56.50	9	56.62	56.00	-5	4,281	-0.12%
2019/07/24	8	55.58	4	55.78	55.70	4	4,219	0.09%
2019/07/23	2	54.60	2	55.10	54.00	0	4,120	0.00%
2019/07/22	1	53.40	3	53.63	53.70	-2	4,089	-0.05%
2019/07/19	1	52.30	2	52.30	52.40	-1	4,079	-0.02%
2019/07/18	3	51.47	2	51.75	51.80	1	4,097	0.02%
2019/07/17	10	53.17	9	52.68	52.20	1	4,107	0.02%
2019/07/16	3	54.20	1	53.80	54.00	2	4,053	0.05%
2019/07/15	14	55.41	10	55.34	55.30	4	4,085	0.10%
2019/07/12	7	54.56	6	54.88	54.60	1	4,194	0.02%
2019/07/11	1	51.30	3	52.63	52.50	-2	4,136	-0.05%
2019/07/09	0	0.00	2	51.70	51.70	-2	4,551	-0.04%
2019/07/08	4	52.63	2	52.65	52.30	2	4,601	0.04%
2019/07/05	2	51.60	9	51.78	52.00	-7	4,673	-0.15%
2019/07/04	3	51.33	2	51.00	50.90	1	4,724	0.02%
2019/07/03	6	51.42	4	51.45	51.10	2	4,752	0.04%
2019/07/02	7	51.51	3	51.80	52.10	4	4,779	0.08%
2019/07/01	2	51.50	0	0.00	50.80	2	4,797	0.04%
2019/06/28	3	50.73	1	50.70	50.50	2	4,786	0.04%
2019/06/27	0	0.00	3	50.12	51.80	-3	4,897	-0.06%
2019/06/26	3	47.77	2	47.80	48.10	1	4,870	0.02%
2019/06/25	2	48.50	2	49.38	47.70	0	4,950	0.00%
2019/06/24	2	48.80	1	49.50	48.75	1	5,121	0.02%
2019/06/21	0	0.00	1	50.10	49.10	-1	5,282	-0.02%
2019/06/20	0	0.00	2	48.65	49.80	-2	5,418	-0.04%
2019/06/19	3	48.90	1	48.60	49.10	2	5,512	0.04%
2019/06/18	2	48.90	2	49.00	48.15	0	5,725	0.00%
2019/06/17	5	51.28	2	50.30	50.50	3	5,720	0.05%
2019/06/14	0	0.00	1	51.90	52.00	-1	5,793	-0.02%
2019/06/13	4	49.05	6	49.41	50.60	-2	5,805	-0.03%
2019/06/12	2	48.23	2.9	48.58	47.90	-0.9	5,888	-0.02%
2019/06/11	2	48.25	2	49.00	48.45	0	5,927	0.00%
2019/06/10	1	48.20	0	0.00	47.95	1	6,012	0.02%
2019/06/06	7.3	47.18	10	47.11	46.50	-2.7	6,081	-0.04%
2019/06/05	6	48.92	5	48.66	49.20	1	6,023	0.02%
2019/06/04	6	50.61	7	50.36	48.80	-1	5,979	-0.02%
2019/06/03	2	49.50	2	49.95	49.35	0	5,972	0.00%
2019/05/31	3	49.90	7	50.06	50.40	-4	6,042	-0.07%
2019/05/30	12	47.83	10	47.87	48.95	2	5,967	0.03%
2019/05/29	6	45.83	3	45.88	45.90	3	5,931	0.05%
2019/05/28	0.3	43.90	0	0.00	44.10	0.3	5,910	0.00%
2019/05/27	0	0.00	30	42.29	43.35	-30	5,991	-0.50%
2019/05/24	1	43.40	21	44.81	43.20	-20	6,025	-0.33%
2019/05/22	21	44.00	1	44.10	43.25	20	6,137	0.33%
2019/05/21	3	41.10	3	41.87	43.00	0	6,179	0.00%
2019/05/20	2	42.85	0	0.00	42.60	2	6,152	0.03%
2019/05/17	17	44.50	3	44.60	43.90	14	6,153	0.23%
2019/05/16	0.2	47.85	0	0.00	48.00	0.2	6,167	0.00%
2019/05/15	1	48.40	2	48.85	48.90	-1	6,413	-0.02%
2019/05/14	11	48.17	2	47.35	47.45	9	6,428	0.14%
2019/05/13	3	51.73	10	51.00	50.50	-7	6,365	-0.11%
2019/05/10	32	54.98	10	54.80	53.10	22	6,349	0.35%
2019/05/09	0	0.00	2	54.05	54.60	-2	6,251	-0.03%
2019/05/08	0.2	52.90	0	0.00	53.20	0.2	6,249	0.00%
2019/05/06	1	52.80	0	0.00	51.50	1	6,431	0.02%
2019/05/02	0	0.00	1	55.00	55.30	-1	6,728	-0.01%
2019/04/30	1	53.80	2	54.40	54.30	-1	6,783	-0.01%
2019/04/29	1	53.30	0	0.00	52.30	1	6,849	0.01%
2019/04/26	3	54.50	1	54.00	53.80	2	7,015	0.03%
2019/04/25	3	56.10	3	56.33	56.10	0	7,085	0.00%
2019/04/24	2	56.75	2	56.80	55.50	0	7,278	0.00%
2019/04/23	2	53.90	2	55.00	54.40	0	7,641	0.00%
2019/04/22	1	56.20	1	56.80	54.90	0	7,772	0.00%
2019/04/19	67	56.88	68	56.79	57.00	-1	7,754	-0.01%
2019/04/18	11	56.55	6	57.52	54.80	5	7,811	0.06%
2019/04/17	3	56.83	2	57.00	56.60	1	7,664	0.01%
2019/04/16	13	56.53	12	56.43	56.90	1	7,623	0.01%
2019/04/15	57	53.10	58	53.31	54.00	-1	7,577	-0.01%
2019/04/12	1	51.40	1	50.90	49.80	0	7,455	0.00%
2019/04/11	8	50.33	7	50.77	51.20	1	7,538	0.01%
2019/04/10	5	49.88	7	49.82	49.50	-2	7,419	-0.03%
2019/04/09	0	0.00	1	47.35	47.05	-1	7,331	-0.01%
2019/04/08	0	0.00	2	48.28	48.00	-2	7,285	-0.03%
2019/04/03	1	49.50	0	0.00	49.50	1	7,223	0.01%
2019/04/01	9	47.56	8	49.39	49.80	1	7,109	0.01%
2019/03/29	2	49.70	1	49.20	49.20	1	6,935	0.01%
2019/03/28	13	49.55	18	49.36	49.10	-5	6,885	-0.07%
2019/03/27	13	52.88	16	53.19	51.50	-3	6,858	-0.04%
2019/03/26	15	54.49	5	54.50	53.90	10	6,670	0.15%
2019/03/25	7	50.49	19	53.11	55.00	-12	6,495	-0.18%
2019/03/22	8	51.78	3	50.60	50.00	5	6,357	0.08%
2019/03/21	15	52.50	16	52.91	53.00	-1	6,222	-0.02%
2019/03/20	0	0.00	1	49.50	50.20	-1	5,957	-0.02%
2019/03/19	2	50.05	15	50.58	49.70	-13	5,946	-0.22%
2019/03/18	5	49.82	2	50.00	49.80	3	5,809	0.05%
2019/03/15	7	48.12	8	47.99	48.80	-1	5,673	-0.02%
2019/03/14	5	46.00	7	46.29	46.20	-2	5,524	-0.04%
2019/03/13	17	45.80	15	45.83	45.55	2	5,463	0.04%
2019/03/12	4	43.64	16	43.76	44.25	-12	5,335	-0.22%
2019/03/11	8	41.68	3	41.68	41.30	5	5,245	0.10%
2019/03/08	1	40.90	1	41.45	41.30	0	5,277	0.00%
2019/03/07	1	41.60	4	41.93	41.60	-3	5,277	-0.06%
2019/03/06	15	41.01	11	40.74	41.50	4	5,269	0.08%
2019/03/05	15	43.22	4	43.33	42.50	11	5,165	0.21%
2019/03/04	5	45.03	6	45.06	44.75	-1	5,086	-0.02%
2019/02/27	0.5	46.10	0	0.00	46.15	0.5	5,017	0.01%
2019/02/26	6	45.14	8	45.11	45.75	-2	4,973	-0.04%
2019/02/25	6	43.12	30	43.06	44.05	-24	4,877	-0.49%
2019/02/22	16	43.87	10	43.78	42.95	6	4,834	0.12%
2019/02/21	5	46.54	1	46.80	46.60	4	4,780	0.08%
2019/02/20	6	47.08	12	47.26	47.20	-6	4,789	-0.13%
2019/02/19	5	45.80	61	45.59	45.85	-56	4,711	-1.19%
2019/02/18	17	46.69	5	46.83	46.25	12	4,672	0.26%
2019/02/15	47	49.69	43	49.00	48.00	4	4,586	0.09%
2019/02/14	74	48.95	39	49.40	50.20	35	4,448	0.79%
2019/02/13	5	45.53	7	45.76	46.25	-2	4,171	-0.05%
2019/02/12	35	46.25	11	46.10	45.10	24	4,094	0.59%
2019/02/11	7	44.51	9	44.78	45.25	-2	4,039	-0.05%
2019/01/30	5	44.83	6	45.12	44.65	-1	4,003	-0.02%
2019/01/29	23	45.36	15	44.80	45.20	8	3,960	0.20%
2019/01/28	7	44.79	19	45.24	44.70	-12	3,872	-0.31%
2019/01/25	25.3	43.92	24	44.80	45.20	1.3	3,822	0.03%
2019/01/24	40.3	45.16	21	44.83	44.25	19.3	3,653	0.53%
2019/01/23	13	46.42	72	46.05	47.00	-59	3,385	-1.74%
2019/01/22	52	46.16	7	45.64	46.30	45	3,292	1.37%
2019/01/21	14	45.27	14	45.10	45.80	0	3,204	0.00%
2019/01/18	21	45.02	21	45.07	45.60	0	3,115	0.00%
2019/01/17	11	43.15	9	43.39	43.90	2	2,950	0.07%
2019/01/16	93	43.76	98	44.33	44.50	-5	2,847	-0.18%
2019/01/15	171	42.39	198	41.77	43.10	-27	2,635	-1.02%	大買/大賣/
2019/01/14	10	39.51	17	39.29	40.05	-7	2,217	-0.32%
2019/01/11	1	37.90	1	37.95	38.20	0	2,045	0.00%
2019/01/10	21	38.48	30	38.32	37.95	-9	2,023	-0.44%
2019/01/09	5	37.38	132	37.30	37.00	-127	1,899	-6.69%	大賣/鉅額交易
2019/01/08	177	37.02	74	37.08	37.95	103	1,841	5.59%	大買/鉅額交易
2019/01/07	11	36.96	22	37.19	36.00	-11	1,749	-0.63%
2019/01/04	5	34.18	3	34.22	34.55	2	1,511	0.13%
2019/01/03	21	34.15	39	34.20	34.15	-18	1,449	-1.24%
2018/12/28	1	31.20	3	31.33	31.20	-2	1,308	-0.15%
2018/12/25	2	31.30	13	30.94	30.80	-11	1,333	-0.83%
2018/12/21	0	0.00	1	31.55	31.50	-1	1,344	-0.07%
2018/12/20	15	31.81	20	32.53	31.00	-5	1,421	-0.35%
2018/12/17	1	31.20	0	0.00	30.85	1	1,328	0.08%
2018/12/14	0	0.00	1	30.40	30.60	-1	1,320	-0.08%
2018/12/13	1	30.90	6	30.69	30.60	-5	1,341	-0.37%
2018/12/12	4	30.35	15	31.26	30.45	-11	1,352	-0.81%
2018/12/11	7	29.22	0	0.00	29.20	7	1,321	0.53%
2018/12/07	9	29.39	6	28.86	29.50	3	1,451	0.21%
2018/12/06	3	28.00	3	28.65	27.80	0	1,471	0.00%
2018/12/03	13	29.90	2	29.90	30.00	11	1,564	0.70%
2018/11/30	8	29.14	13	29.19	29.30	-5	1,532	-0.33%
2018/11/29	0	0.00	4	28.54	28.60	-4	1,521	-0.26%
2018/11/28	0	0.00	3	27.47	27.75	-3	1,492	-0.20%
2018/11/27	4	26.99	0	0.00	27.20	4	1,502	0.27%
2018/11/26	0	0.00	1	26.90	26.90	-1	1,507	-0.07%
2018/11/23	1	26.65	0	0.00	26.70	1	1,514	0.07%
2018/11/22	2	27.28	0	0.00	26.90	2	1,533	0.13%
2018/11/21	5	27.34	3	27.18	27.45	2	1,576	0.13%
2018/11/20	3	28.27	25	28.30	27.70	-22	1,583	-1.39%
2018/11/19	1	27.00	7	27.12	27.55	-6	1,503	-0.40%
2018/11/16	0	0.00	1	25.10	25.05	-1	1,466	-0.07%
2018/11/15	0	0.00	18	24.00	24.05	-18	1,482	-1.21%
2018/11/13	0	0.00	1	23.80	24.40	-1	1,512	-0.07%
2018/11/12	1	25.10	31	25.16	24.70	-30	1,542	-1.94%
2018/11/09	0	0.00	1	25.05	25.35	-1	1,575	-0.06%
2018/11/08	2	26.08	0	0.00	25.15	2	1,647	0.12%
2018/11/07	2	25.25	51	25.52	25.55	-49	1,685	-2.91%
2018/11/06	14	26.21	19	25.62	25.05	-5	1,782	-0.28%
2018/11/05	0	0.00	1	25.95	25.85	-1	1,837	-0.05%
2018/11/02	21	25.94	16	26.19	25.80	5	1,920	0.26%
2018/11/01	22	25.97	3	25.80	25.85	19	1,975	0.96%
2018/10/31	30	24.96	8	25.01	25.35	22	2,016	1.09%
2018/10/30	2	24.03	0	0.00	24.30	2	2,066	0.10%
2018/10/29	10	24.55	21	24.13	23.85	-11	2,292	-0.48%
2018/10/26	27	24.81	0	0.00	24.00	27	2,497	1.08%
2018/10/25	47	25.16	1	25.00	24.55	46	2,659	1.73%
2018/10/24	1	25.75	21	25.24	26.00	-20	2,704	-0.74%
2018/10/23	1	25.80	0	0.00	25.75	1	3,108	0.03%
2018/10/22	2	26.15	0	0.00	26.55	2	3,322	0.06%
2018/10/19	0	0.00	19	25.14	25.90	-19	3,385	-0.56%
2018/10/18	4	26.36	2	26.88	26.20	2	3,492	0.06%
2018/10/17	0	0.00	6	26.79	26.75	-6	3,488	-0.17%
2018/10/16	0	0.00	3	25.35	25.50	-3	3,472	-0.09%
2018/10/15	2	25.28	2	25.20	25.15	0	3,482	0.00%
2018/10/12	4	24.26	1	24.75	24.95	3	3,548	0.08%
2018/10/11	3	25.35	0	0.00	25.35	3	3,661	0.08%
2018/10/09	2	28.05	2	28.25	28.15	0	3,657	0.00%
2018/10/08	4	29.73	0	0.00	29.85	4	3,654	0.11%
2018/10/05	11	29.81	0	0.00	29.55	11	3,688	0.30%
2018/10/04	5	31.36	4	31.68	31.40	1	3,661	0.03%
2018/10/03	0	0.00	1	32.20	32.05	-1	3,668	-0.03%
2018/10/01	2	32.75	0	0.00	33.20	2	3,673	0.05%
2018/09/28	4	32.98	1	32.50	32.55	3	3,679	0.08%
2018/09/27	8	33.48	8	33.38	33.20	0	3,664	0.00%
2018/09/26	23	31.77	11	31.83	32.00	12	3,567	0.34%
2018/09/25	1	30.75	1	31.50	31.50	0	3,565	0.00%
2018/09/21	2	30.95	0	0.00	31.00	2	3,587	0.06%
2018/09/20	13	30.57	0	0.00	30.65	13	3,717	0.35%
2018/09/19	6	31.75	0	0.00	31.20	6	3,726	0.16%
2018/09/18	3	31.33	0	0.00	31.35	3	3,699	0.08%
2018/09/17	4	32.35	0	0.00	32.00	4	3,704	0.11%
2018/09/14	23	33.24	11	32.85	32.90	12	3,691	0.33%
2018/09/13	20	31.24	18	32.32	32.60	2	3,639	0.05%
2018/09/12	8	30.93	1	31.40	30.30	7	3,550	0.20%
2018/09/11	4	30.88	0	0.00	31.25	4	3,518	0.11%
2018/09/10	3	32.37	21	31.79	31.50	-18	3,504	-0.51%
2018/09/07	2	36.03	0	0.00	35.00	2	3,447	0.06%
2018/09/06	4	36.90	2	37.40	36.75	2	3,438	0.06%
2018/09/04	1	37.30	0	0.00	37.30	1	3,471	0.03%
2018/09/03	1	37.20	0	0.00	37.10	1	3,490	0.03%
2018/08/30	0	0.00	1	38.15	38.05	-1	3,533	-0.03%
2018/08/29	1	37.80	0	0.00	37.90	1	3,562	0.03%
2018/08/28	3	37.95	5	38.29	38.50	-2	3,616	-0.06%
2018/08/27	3	36.47	2	37.23	37.25	1	3,660	0.03%
2018/08/24	3	36.57	0	0.00	36.45	3	3,667	0.08%
2018/08/23	4	37.34	2	36.70	37.00	2	3,696	0.05%
2018/08/22	6	37.43	0	0.00	37.35	6	3,742	0.16%
2018/08/21	0	0.00	1	36.80	36.80	-1	3,792	-0.03%
2018/08/20	1	36.35	0	0.00	36.30	1	3,828	0.03%
2018/08/17	2	37.68	2	37.10	37.05	0	3,838	0.00%
2018/08/16	4	37.69	1	38.00	37.65	3	3,845	0.08%
2018/08/15	8	38.68	10	38.79	37.95	-2	3,928	-0.05%
2018/08/14	19	40.22	9	40.32	40.40	10	4,081	0.24%
2018/08/13	17	40.51	10	40.29	41.35	7	4,062	0.17%
2018/08/10	4	41.10	4	41.04	40.55	0	3,989	0.00%
2018/08/09	5	42.56	3	42.72	42.30	2	3,965	0.05%
2018/08/08	2	44.20	13	44.60	43.30	-11	3,899	-0.28%
2018/08/07	4	45.80	2	44.85	44.85	2	3,879	0.05%
2018/08/06	10	46.25	11	46.20	45.85	-1	3,856	-0.03%
2018/08/03	27	46.96	38	47.00	46.55	-11	3,805	-0.29%
2018/08/02	29	47.28	29	47.30	46.90	0	3,597	0.00%
2018/08/01	28	47.01	28	46.78	46.60	0	3,414	0.00%
2018/07/31	5	43.59	10	44.24	44.20	-5	3,253	-0.15%
2018/07/30	121	44.80	108	45.56	43.80	13	3,231	0.40%	大買/大賣/
2018/07/27	21	43.21	20	43.28	44.75	1	2,826	0.04%
2018/07/26	1	41.10	2	40.88	40.70	-1	2,628	-0.04%
2018/07/25	5	40.68	10	40.51	40.50	-5	2,637	-0.19%
2018/07/24	1	38.85	1	38.95	39.70	0	2,562	0.00%
2018/07/23	4	38.73	0	0.00	38.30	4	2,593	0.15%
2018/07/20	2	39.30	1	40.00	39.25	1	2,594	0.04%
2018/07/19	1	40.10	1	39.65	39.65	0	2,602	0.00%
2018/07/18	12	39.36	10	39.80	39.50	2	2,551	0.08%
2018/07/17	4	38.25	0	0.00	38.10	4	2,429	0.16%
2018/07/16	12	38.15	3	38.58	38.70	9	2,432	0.37%
2018/07/13	14	37.83	7	37.59	38.70	7	2,420	0.29%
2018/07/12	3	36.48	23	36.55	36.45	-20	2,396	-0.83%
2018/07/11	2	36.83	2	36.73	36.40	0	2,416	0.00%
2018/07/10	0	0.00	1	36.20	36.20	-1	2,423	-0.04%
2018/07/09	4	36.64	7	36.36	36.50	-3	2,449	-0.12%
2018/07/06	1	35.20	3	36.15	36.20	-2	2,530	-0.08%
2018/07/05	0	0.00	1	36.55	36.00	-1	2,534	-0.04%
2018/07/04	2	36.43	0	0.00	36.20	2	2,531	0.08%
2018/07/03	10	37.21	6	37.62	36.80	4	2,532	0.16%
2018/07/02	0	0.00	5	38.86	38.15	-5	2,536	-0.20%
2018/06/29	33	39.91	4	40.23	39.00	29	2,535	1.14%
2018/06/28	5	38.01	15	37.98	38.65	-10	2,413	-0.41%
2018/06/27	1	35.20	2	35.10	35.15	-1	2,437	-0.04%
2018/06/26	2	34.73	0	0.00	35.10	2	2,463	0.08%
2018/06/25	3	36.00	0	0.00	36.00	3	2,487	0.12%
2018/06/22	1	36.85	2	36.75	36.70	-1	2,540	-0.04%
2018/06/21	33	37.42	2	37.35	37.45	31	2,616	1.18%
2018/06/20	1	37.20	2	37.18	37.10	-1	2,720	-0.04%
2018/06/19	6	37.24	0	0.00	36.95	6	2,800	0.21%
2018/06/15	4	38.35	8	38.35	38.30	-4	2,842	-0.14%
2018/06/14	0	0.00	1	39.50	38.70	-1	3,050	-0.03%
2018/06/13	1	39.60	2	39.50	39.10	-1	3,198	-0.03%
2018/06/12	7	38.54	7	39.16	39.30	0	3,228	0.00%
2018/06/11	5	38.00	0	0.00	38.15	5	3,228	0.15%
2018/06/08	4	39.55	1	40.20	39.05	3	3,236	0.09%
2018/06/07	4	39.86	2	40.55	39.55	2	3,243	0.06%
2018/06/06	6	40.96	1	41.45	40.60	5	3,229	0.15%
2018/06/05	4	41.36	6	41.15	41.00	-2	3,252	-0.06%
2018/06/04	15	41.11	17	41.54	40.00	-2	3,204	-0.06%
2018/06/01	0	0.00	4	39.88	39.95	-4	3,147	-0.13%
2018/05/31	3	39.38	0	0.00	39.00	3	3,188	0.09%
2018/05/30	3	39.58	8	39.91	39.50	-5	3,234	-0.15%
2018/05/29	11	40.13	16	39.59	39.55	-5	3,229	-0.15%
2018/05/28	11	38.32	1	38.30	38.00	10	3,225	0.31%
2018/05/25	6	39.19	5	39.68	39.10	1	3,266	0.03%
2018/05/24	8	39.12	9	39.34	39.85	-1	3,271	-0.03%
2018/05/23	8	38.85	4	39.15	38.90	4	3,245	0.12%
2018/05/22	38	38.76	50	38.62	39.65	-12	3,142	-0.38%
2018/05/21	1	36.05	0	0.00	36.05	1	2,960	0.03%
2018/05/18	3	36.25	1	36.55	36.15	2	2,971	0.07%
2018/05/17	6	36.23	24	36.60	37.00	-18	3,024	-0.60%
2018/05/16	1	35.75	3	35.92	35.60	-2	3,071	-0.07%
2018/05/15	11	35.28	6	35.73	35.15	5	3,102	0.16%
2018/05/14	8	36.72	3	36.80	36.65	5	3,161	0.16%
2018/05/11	1	38.10	0	0.00	38.00	1	3,178	0.03%
2018/05/10	5	38.74	3	39.22	38.05	2	3,230	0.06%
2018/05/09	10	38.47	8	38.89	38.30	2	3,236	0.06%
2018/05/08	3	38.20	1	38.20	38.30	2	3,255	0.06%
2018/05/07	14	39.05	7	40.58	38.50	7	3,299	0.21%
2018/05/04	2	39.03	1	39.10	39.05	1	3,399	0.03%
2018/05/03	3	38.63	8	38.80	39.00	-5	3,491	-0.14%
2018/05/02	6	39.13	14	38.85	38.90	-8	3,596	-0.22%
2018/04/30	2	36.38	13	36.40	36.25	-11	3,683	-0.30%
2018/04/27	4	37.38	1	37.50	37.00	3	3,693	0.08%
2018/04/26	3	38.10	0	0.00	38.30	3	3,727	0.08%
2018/04/25	0	0.00	5	39.30	40.00	-5	3,779	-0.13%
2018/04/24	8	39.24	1	39.45	38.70	7	3,943	0.18%
2018/04/23	8	41.76	5	41.07	40.90	3	4,103	0.07%
2018/04/19	2	43.48	0	0.00	43.15	2	4,234	0.05%
2018/04/18	1	42.90	1	43.15	43.00	0	4,394	0.00%
2018/04/16	1	43.30	0	0.00	43.20	1	4,385	0.02%
2018/04/13	0	0.00	5	43.75	44.15	-5	4,394	-0.11%
2018/04/12	15	43.89	2	43.10	43.10	13	4,400	0.30%
2018/04/11	5	47.00	0	0.00	46.90	5	4,361	0.11%
2018/04/10	2	46.70	0	0.00	46.40	2	4,478	0.04%
2018/04/02	4	47.68	3	47.80	47.80	1	4,513	0.02%
2018/03/31	4	46.60	1	46.55	46.30	3	4,493	0.07%
2018/03/30	6	47.11	4	46.36	46.55	2	4,506	0.04%
2018/03/29	3	49.13	2	49.75	49.00	1	4,476	0.02%
2018/03/28	4	49.49	10	49.51	48.90	-6	4,498	-0.13%
2018/03/27	1	48.60	3	49.08	48.60	-2	4,471	-0.04%
2018/03/26	3	47.65	2	47.93	48.70	1	4,420	0.02%
2018/03/23	4	46.08	34	45.84	45.80	-30	4,344	-0.69%
2018/03/22	5	48.58	1	49.80	48.50	4	4,244	0.09%
2018/03/20	13	53.02	3	52.07	51.30	10	4,124	0.24%
2018/03/19	41	58.11	17	56.78	55.80	24	3,915	0.61%
2018/03/16	9	63.72	2	63.15	62.00	7	3,760	0.19%
2018/03/15	7	64.39	3	64.33	64.20	4	3,733	0.11%
2018/03/14	0	0.00	1	65.30	64.70	-1	3,741	-0.03%
2018/03/13	1	64.00	1	64.50	64.50	0	3,783	0.00%
2018/03/12	7	64.59	0	0.00	64.30	7	3,835	0.18%
2018/03/09	2	65.35	1	66.00	64.30	1	3,829	0.03%
2018/03/08	1	64.50	1	65.30	64.30	0	3,836	0.00%
2018/03/07	1	64.70	0	0.00	64.50	1	3,876	0.03%
2018/03/06	2	65.05	6	65.92	65.30	-4	3,873	-0.10%
2018/03/05	11	66.63	1	68.10	64.80	10	3,818	0.26%
2018/03/02	46	66.23	8	67.71	68.80	38	3,762	1.01%
2018/03/01	5	66.44	22	66.95	66.80	-17	3,745	-0.45%
2018/02/27	14	70.81	24	68.95	68.40	-10	3,703	-0.27%
2018/02/26	4	74.25	4	74.00	72.40	0	3,646	0.00%
2018/02/23	3	73.33	4	73.08	71.80	-1	3,667	-0.03%
2018/02/22	2	73.60	1	72.30	72.50	1	3,721	0.03%
2018/02/21	6	72.83	10	74.19	73.10	-4	3,733	-0.11%
2018/02/12	5	70.26	5	70.60	70.00	0	3,746	0.00%
2018/02/09	1	64.40	0	0.00	70.90	1	3,756	0.03%
2018/02/08	5	70.50	3	74.03	69.90	2	3,701	0.05%
2018/02/07	2	74.10	4	73.00	72.50	-2	3,651	-0.05%
2018/02/06	9	72.49	2	73.40	70.00	7	3,678	0.19%
2018/02/05	4	76.53	3	77.07	77.50	1	3,647	0.03%
2018/02/02	8	80.04	8	80.56	79.70	0	3,656	0.00%
2018/01/31	51	78.00	32	78.12	78.80	19	3,677	0.52%
2018/01/30	5	79.98	29	78.77	78.30	-24	3,659	-0.66%
2018/01/29	16	78.57	17	78.41	81.50	-1	3,632	-0.03%
2018/01/26	7	77.57	2	77.85	77.30	5	3,524	0.14%
2018/01/25	3	80.00	11	81.20	80.10	-8	3,449	-0.23%
2018/01/24	12	81.84	11	82.05	84.20	1	3,395	0.03%
2018/01/22	2	82.40	4	81.78	80.50	-2	3,244	-0.06%
2018/01/19	3	79.23	9	79.88	80.50	-6	3,235	-0.19%
2018/01/18	27	80.35	40	80.61	79.00	-13	3,197	-0.41%
2018/01/17	14	77.99	11	77.85	78.10	3	3,054	0.10%
2018/01/16	4	75.43	0	0.00	74.60	4	2,906	0.14%
2018/01/15	4	73.60	4	74.15	75.00	0	2,938	0.00%
2018/01/12	11	71.02	13	71.98	74.00	-2	2,944	-0.07%
2018/01/11	0	0.00	1	68.30	67.70	-1	2,812	-0.04%
2018/01/09	0	0.00	1	69.50	69.20	-1	3,111	-0.03%
2018/01/08	13	70.50	0	0.00	68.10	13	3,127	0.42%
2018/01/05	14	72.75	8	71.58	72.40	6	3,161	0.19%
2018/01/04	19	69.82	3	70.83	72.90	16	3,177	0.50%
2018/01/03	1	66.60	2	65.50	66.50	-1	3,098	-0.03%