良維 (6290)-富邦-南屯券商分點個股進出

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
72.5
漲跌
▲0.5
漲幅
+0.69%
成交量
324張
產業
上櫃電子零組件類股
458人加入追蹤

立即追蹤
本地時間:13:30

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/12/03	1	72.80	0	0.00	72.50	1	1,945	0.05%
2024/12/02	0	0.00	1	72.20	72.00	-1	2,017	-0.05%
2024/11/29	0	0.00	1	72.20	72.10	-1	2,067	-0.05%
2024/11/28	2	71.00	0	0.00	71.00	2	2,162	0.09%
2024/11/27	0	0.00	1	73.10	71.70	-1	2,170	-0.05%
2024/11/26	0	73.70	0	0.00	73.50	0	2,181	0.00%
2024/11/25	0	73.70	0	0.00	73.60	0	2,217	0.00%
2024/11/22	3	73.00	1	73.30	72.90	2	2,228	0.09%
2024/11/20	0	71.80	0	0.00	71.30	0	2,237	0.00%
2024/11/19	0.3	71.30	0	0.00	71.80	0.3	2,249	0.01%
2024/11/18	1	70.40	0	0.00	70.20	1	2,264	0.04%
2024/11/15	0	72.10	0	0.00	71.60	0	2,306	0.00%
2024/11/14	1	72.60	0	0.00	71.20	1	2,325	0.04%
2024/11/13	0	73.50	0	0.00	73.00	0	2,312	0.00%
2024/11/12	2	72.70	0	0.00	73.40	2	2,326	0.09%
2024/11/11	17	73.26	0	0.00	73.40	17	2,320	0.73%
2024/11/08	1	79.80	0	0.00	78.60	1	2,257	0.04%
2024/11/07	0	80.60	1	80.60	80.60	-1	2,239	-0.04%
2024/11/06	0	0.00	1	79.40	79.40	-1	2,231	-0.04%
2024/11/05	2	77.70	0	0.00	77.60	2	2,241	0.09%
2024/11/04	5	78.02	0	0.00	78.00	5	2,300	0.22%
2024/11/01	0	78.50	1	78.30	79.00	-1	2,336	-0.04%
2024/10/30	5	78.64	0	0.00	78.50	5	2,352	0.21%
2024/10/29	2	79.60	0	0.00	79.50	2	2,343	0.09%
2024/10/28	2	80.90	2	80.90	80.60	0	2,325	0.00%
2024/10/25	1	79.80	0	0.00	81.90	1	2,321	0.04%
2024/10/24	1	81.30	0	0.00	80.20	1	2,329	0.04%
2024/10/22	1	81.40	0	0.00	81.40	1	2,386	0.04%
2024/10/21	0	0.00	0.1	80.30	80.90	-0.1	2,433	0.00%
2024/10/18	10	80.69	0	0.00	79.90	10	2,496	0.40%
2024/10/17	3	81.90	0.5	82.50	81.90	2.5	2,532	0.10%
2024/10/16	4	82.35	0	0.00	82.00	4	2,590	0.15%
2024/10/15	2	84.10	0.4	84.34	83.50	1.6	2,612	0.06%
2024/10/14	2	84.60	0	0.00	84.20	2	2,783	0.07%
2024/10/11	3.4	85.74	8.6	84.69	85.40	-5.2	2,781	-0.19%
2024/10/04	4	81.77	0	0.00	81.00	4	2,917	0.14%
2024/10/01	11	83.28	0	0.00	83.40	11	2,958	0.37%
2024/09/30	2	82.65	0	0.00	82.40	2	2,996	0.07%
2024/09/27	1	82.70	0	0.00	82.70	1	3,047	0.03%
2024/09/26	1	82.70	1	83.50	82.70	0	3,135	0.00%
2024/09/24	4	82.63	1.1	82.71	82.70	2.9	3,477	0.08%
2024/09/23	1	83.40	0	0.00	83.40	1	3,511	0.03%
2024/09/20	4	83.35	1	83.60	83.10	3	3,522	0.09%
2024/09/19	4	84.45	6	84.70	84.40	-2	3,554	-0.06%
2024/09/16	1	86.50	7.1	87.19	86.50	-6.1	3,716	-0.16%
2024/09/13	0.1	88.10	2	87.75	88.10	-1.9	3,744	-0.05%
2024/09/12	0	0.00	4	88.10	88.00	-4	3,959	-0.10%
2024/09/11	0	0.00	1	88.10	86.30	-1	4,087	-0.02%
2024/09/10	1	86.70	4	88.08	86.10	-3	4,257	-0.07%
2024/09/09	5	85.08	5	85.94	86.50	0	4,315	0.00%
2024/09/06	3	84.90	0	0.00	85.00	3	4,466	0.07%
2024/09/05	5	85.58	6	85.23	84.10	-1	4,593	-0.02%
2024/09/04	9	84.93	7	86.76	84.70	2	4,752	0.04%
2024/09/03	2	87.90	7	88.37	88.10	-5	4,862	-0.10%
2024/09/02	4.1	87.36	1	87.00	86.90	3.1	5,230	0.06%
2024/08/30	12	87.91	15	87.41	87.20	-3	5,246	-0.06%
2024/08/29	1	83.80	1	84.00	84.30	0	5,219	0.00%
2024/08/28	2	84.55	0	0.00	84.40	2	5,331	0.04%
2024/08/27	0	0.00	10	84.95	85.60	-10	5,425	-0.18%
2024/08/26	0	0.00	1	83.80	83.00	-1	5,751	-0.02%
2024/08/23	2	82.60	3	82.60	83.50	-1	5,814	-0.02%
2024/08/22	0	0.00	2	84.30	83.80	-2	5,852	-0.03%
2024/08/21	3.2	83.74	3	83.60	83.80	0.2	5,885	0.00%
2024/08/20	1	85.00	2	85.00	84.60	-1	5,913	-0.02%
2024/08/19	3.5	84.73	17	84.36	84.70	-13.5	5,933	-0.23%
2024/08/16	0.1	82.70	13	82.68	82.70	-12.9	5,952	-0.22%
2024/08/15	1	80.90	14	81.34	81.00	-13	5,985	-0.22%
2024/08/14	5	81.50	1	81.60	81.70	4	6,009	0.07%
2024/08/13	3	81.80	4	81.98	81.90	-1	6,012	-0.02%
2024/08/12	19	81.13	4	82.40	80.40	15	6,050	0.25%
2024/08/09	10	79.02	4	78.65	79.40	6	6,091	0.10%
2024/08/08	3	76.67	0	0.00	76.60	3	6,092	0.05%
2024/08/07	3	75.10	4.3	77.51	77.80	-1.3	6,124	-0.02%
2024/08/06	2	68.95	0	0.00	71.80	2	6,160	0.03%
2024/08/05	6.4	73.07	2.4	72.96	72.30	4	6,143	0.06%
2024/08/02	3	80.97	0	0.00	80.30	3	6,173	0.05%
2024/08/01	0	0.00	20	83.02	83.10	-20	6,317	-0.32%
2024/07/29	5	81.86	4	80.70	79.60	1	6,562	0.02%
2024/07/26	7.5	82.58	1	83.80	82.30	6.5	6,669	0.10%
2024/07/23	2	85.15	29	86.89	87.30	-27	6,837	-0.39%
2024/07/22	3	85.17	3	86.07	84.30	0	6,839	0.00%
2024/07/19	7	87.99	3.1	88.45	87.50	3.9	6,808	0.06%
2024/07/18	7	90.62	2	90.50	90.60	5	6,807	0.07%
2024/07/17	2	93.60	1.5	94.17	92.80	0.5	6,753	0.01%
2024/07/16	5.2	93.43	2	93.00	93.30	3.2	6,758	0.05%
2024/07/15	13.5	93.84	9.3	94.39	93.40	4.2	6,800	0.06%
2024/07/12	5.3	91.17	1.1	91.02	91.90	4.3	6,672	0.06%
2024/07/11	5	90.94	3	91.20	90.60	2	6,757	0.03%
2024/07/10	0	0.00	5	92.44	92.30	-5	6,986	-0.07%
2024/07/09	5	90.18	3	91.00	90.70	2	7,266	0.03%
2024/07/08	20	92.06	5.5	92.35	91.00	14.5	7,712	0.19%
2024/07/05	4	92.43	4	92.00	92.10	0	7,946	0.00%
2024/07/04	10.1	91.96	6	92.85	91.60	4.1	8,139	0.05%
2024/07/03	4.1	92.82	2	92.50	92.20	2.1	8,150	0.03%
2024/07/02	2.4	92.40	1	91.90	93.10	1.4	8,161	0.02%
2024/07/01	10	93.31	3	93.33	91.90	7	8,084	0.09%
2024/06/28	10	90.93	17	91.02	91.70	-7	7,924	-0.09%
2024/06/27	7	88.01	2	89.65	87.70	5	7,781	0.06%
2024/06/26	10	89.86	0	0.00	88.90	10	7,811	0.13%
2024/06/25	3	87.40	6	89.27	89.90	-3	7,884	-0.04%
2024/06/24	7	89.17	2	88.40	87.60	5	8,028	0.06%
2024/06/21	1	92.50	3	91.90	91.40	-2	8,247	-0.02%
2024/06/20	2	89.80	8	90.41	90.30	-6	8,321	-0.07%
2024/06/19	17	90.66	7	91.01	89.10	10	8,291	0.12%
2024/06/18	10	91.30	19	90.99	91.20	-9	8,158	-0.11%
2024/06/17	8	90.59	19.1	91.24	90.40	-11.1	8,120	-0.14%
2024/06/14	6	85.60	5	86.64	87.90	1	8,112	0.01%
2024/06/13	33	84.95	8.7	85.54	83.70	24.3	8,182	0.30%
2024/06/12	8	88.59	11	88.53	87.60	-3	8,078	-0.04%
2024/06/11	15	88.94	11	88.82	90.00	4	8,024	0.05%
2024/06/07	15.2	87.54	14	87.94	88.50	1.2	7,963	0.02%
2024/06/06	15	87.82	18	86.83	88.40	-3	8,054	-0.04%
2024/06/05	2	83.20	6	83.47	83.20	-4	7,687	-0.05%
2024/06/04	17	82.51	2	82.00	81.90	15	7,855	0.19%
2024/06/03	2	83.10	8	83.35	82.70	-6	8,005	-0.07%
2024/05/31	22	80.53	30	80.27	79.90	-8	8,227	-0.10%
2024/05/30	252	85.57	216	84.83	81.20	36	8,428	0.43%	大買/大賣/
2024/05/29	0	0.00	2	80.20	80.40	-2	8,467	-0.02%
2024/05/28	3	79.07	30	78.81	79.40	-27	8,817	-0.31%
2024/05/27	1	80.60	0	80.40	79.80	1	9,265	0.01%
2024/05/24	0	0.00	3	79.13	79.50	-3	9,554	-0.03%
2024/05/23	5	78.26	0	78.40	77.80	5	9,938	0.05%
2024/05/22	0	0.00	1	80.40	79.50	-1	10,380	-0.01%
2024/05/21	2	77.20	3	77.20	78.80	-1	10,510	-0.01%
2024/05/17	4	77.65	4	77.95	78.10	0	11,484	0.00%
2024/05/16	3	77.53	9	77.70	78.20	-6	11,869	-0.05%
2024/05/15	3	78.83	4	77.98	77.80	-1	12,010	-0.01%
2024/05/14	4	79.38	3	79.13	79.30	1	12,197	0.01%
2024/05/13	4	78.75	3	79.77	79.00	1	12,295	0.01%
2024/05/10	2	78.15	7	78.80	80.20	-5	12,313	-0.04%
2024/05/09	1	78.50	0	0.00	78.50	1	12,257	0.01%
2024/05/08	3	78.70	4	79.55	78.90	-1	12,211	-0.01%
2024/05/07	11	79.32	37	79.33	79.40	-26	12,143	-0.21%
2024/05/06	5	76.84	3	77.37	76.70	2	12,002	0.02%
2024/05/03	17	79.60	46	77.99	77.90	-29	11,937	-0.24%
2024/05/02	37	80.47	4	80.28	80.80	33	11,850	0.28%
2024/04/30	71	78.37	1	79.40	78.60	70	11,784	0.59%
2024/04/29	28	80.13	3.3	81.15	80.60	24.7	11,664	0.21%
2024/04/26	2	85.80	1	85.37	84.40	1	11,483	0.01%
2024/04/25	1	87.80	1	87.80	87.70	0	11,444	0.00%
2024/04/24	11	88.95	10	89.84	88.90	1	11,432	0.01%
2024/04/23	2	85.10	2	85.70	85.70	0	11,364	0.00%
2024/04/22	3	86.53	1	84.90	84.00	2	11,321	0.02%
2024/04/19	1	88.30	2	90.20	88.20	-1	11,250	-0.01%
2024/04/18	2	95.15	3	93.03	92.70	-1	11,165	-0.01%
2024/04/17	0.3	98.50	5	96.46	94.60	-4.7	11,110	-0.04%
2024/04/16	24	100.11	325	98.09	95.30	-301	10,993	-2.74%	大賣/鉅額交易
2024/04/15	332.4	100.88	588.1	100.76	103.00	-255.7	10,764	-2.38%	大買/大賣/鉅額交易
2024/04/12	721.7	102.01	557	100.06	105.50	164.7	10,462	1.57%	大買/大賣/鉅額交易
2024/04/11	459	98.28	67	96.43	100.00	392	10,027	3.91%	大買/鉅額交易
2024/04/10	13	97.03	20	97.55	96.90	-7	9,887	-0.07%
2024/04/09	4	92.30	5	93.40	91.90	-1	9,666	-0.01%
2024/04/08	3	93.40	3	92.70	92.50	0	9,649	0.00%
2024/04/02	2	90.40	3.1	91.01	90.30	-1.1	9,599	-0.01%
2024/04/01	1	91.89	2	91.45	91.90	-1	9,578	-0.01%
2024/03/29	3	89.00	80	88.42	90.40	-77	9,612	-0.80%
2024/03/28	8	91.26	31.1	90.95	90.20	-23.1	9,614	-0.24%
2024/03/27	16.1	93.12	109	93.17	92.60	-93	9,517	-0.98%	大賣/
2024/03/26	20.1	93.38	309	90.60	90.50	-288.9	9,300	-3.11%	大賣/鉅額交易
2024/03/25	296.1	100.07	12	99.48	100.50	284.1	8,985	3.16%	大買/鉅額交易
2024/03/22	2	95.50	2.2	95.15	95.80	-0.2	8,810	0.00%
2024/03/21	1	94.80	2	95.15	95.50	-1	8,790	-0.01%
2024/03/20	6.9	93.97	6	95.17	93.70	0.9	8,748	0.01%
2024/03/19	35	95.33	6	95.42	95.30	29	8,778	0.33%
2024/03/18	51	94.25	12	91.61	94.50	39	8,682	0.45%
2024/03/15	2	89.05	60	90.04	88.20	-58	8,610	-0.67%
2024/03/14	57	90.78	5	90.34	90.30	52	8,660	0.60%
2024/03/13	144	88.94	29	89.36	89.70	115	8,588	1.34%	大買/鉅額交易
2024/03/12	21.3	89.11	25	89.53	90.70	-3.7	8,462	-0.04%
2024/03/11	2	86.65	2	86.85	86.60	0	8,207	0.00%
2024/03/08	39.1	88.91	2	87.49	86.80	37.1	8,149	0.45%
2024/03/07	21	92.93	13	91.40	90.80	8	7,935	0.10%
2024/03/06	29	95.85	28	96.08	95.40	1	7,726	0.01%
2024/03/05	11	93.96	9.1	94.25	92.80	1.9	7,400	0.03%
2024/03/04	9.1	96.42	68	99.89	93.20	-58.9	7,097	-0.83%
2024/03/01	30	102.50	174	102.09	101.00	-144	6,708	-2.15%	大賣/鉅額交易
2024/02/29	213	98.36	12	98.20	99.40	201	6,317	3.18%	大買/鉅額交易
2024/02/27	8	91.40	3	91.53	90.40	5	5,869	0.09%
2024/02/26	10.3	90.91	59	88.45	89.00	-48.7	5,572	-0.87%
2024/02/23	414	89.03	371	87.97	88.80	43	5,168	0.83%	大買/大賣/
2024/02/22	5	82.56	5	81.48	81.50	0	4,731	0.00%
2024/02/21	7	81.73	7	82.36	81.30	0	4,633	0.00%
2024/02/20	13	78.00	8.1	77.47	78.90	4.9	4,054	0.12%
2024/02/19	203	77.78	207	77.76	74.90	-4	3,753	-0.11%	大買/大賣/
2024/02/16	6	71.42	12	71.52	70.80	-6	3,510	-0.17%
2024/02/15	1	70.90	2	70.10	70.90	-1	3,357	-0.03%
2024/02/05	2	66.80	5	66.26	66.70	-3	3,386	-0.09%
2024/02/02	1	66.20	2	66.20	65.40	-1	3,491	-0.03%
2024/01/29	0	0.00	12	64.92	65.00	-12	3,978	-0.30%
2024/01/24	0	0.00	4	64.25	63.90	-4	4,085	-0.10%
2024/01/23	0	0.00	1	64.60	64.20	-1	4,218	-0.02%
2024/01/22	0	0.00	1	64.00	63.80	-1	4,290	-0.02%
2024/01/18	1	61.50	1	61.80	61.90	0	4,654	0.00%
2024/01/12	1	62.10	0	0.00	62.00	1	5,098	0.02%
2024/01/10	1	62.00	0	0.00	61.80	1	5,158	0.02%
2024/01/05	0	0.00	5	64.50	63.30	-5	5,325	-0.09%
2024/01/04	2	66.60	2	67.05	65.00	0	5,311	0.00%
2024/01/02	0	0.00	3	65.70	65.50	-3	5,241	-0.06%
2023/12/29	4	64.80	0	0.00	64.90	4	5,195	0.08%
2023/12/28	0	0.00	10	65.10	65.10	-10	5,195	-0.19%
2023/12/26	10	65.49	9	65.22	65.30	1	5,220	0.02%
2023/12/25	2	64.00	1	64.00	65.10	1	5,170	0.02%
2023/12/22	1	62.80	0	0.00	62.60	1	5,094	0.02%
2023/12/21	3	63.43	2	63.80	63.20	1	5,092	0.02%
2023/12/20	0	0.00	0.1	64.41	64.10	-0.1	5,153	0.00%
2023/12/19	2	63.95	2	64.00	64.00	0	5,148	0.00%
2023/12/18	2	65.00	1	65.20	64.50	1	5,125	0.02%
2023/12/15	0.1	65.40	5	65.00	65.20	-4.9	5,095	-0.10%
2023/12/14	5	66.04	3	66.03	65.70	2	5,046	0.04%
2023/12/13	10	64.10	2	64.30	65.20	8	4,892	0.16%
2023/12/12	4	64.70	18	65.10	63.70	-14	4,786	-0.29%
2023/12/11	4	63.88	15	64.23	64.60	-11	4,686	-0.23%
2023/12/08	0	0.00	0.2	61.80	62.30	-0.2	4,564	0.00%
2023/12/07	0	0.00	10	61.87	61.70	-10	4,558	-0.22%
2023/12/06	1	62.10	0	0.00	62.00	1	4,555	0.02%
2023/11/28	5	61.96	1.5	61.97	61.90	3.5	4,517	0.08%
2023/11/27	8	61.10	0	0.00	60.90	8	4,509	0.18%
2023/11/24	2	61.80	7	62.06	61.60	-5	4,476	-0.11%
2023/11/22	1.9	63.24	1	63.10	63.10	0.9	4,393	0.02%
2023/11/20	0.5	62.60	4	62.65	62.40	-3.5	4,337	-0.08%
2023/11/17	1	63.50	1	63.70	63.70	0	4,238	0.00%
2023/11/16	24	64.73	4	65.15	63.70	20	4,185	0.48%
2023/11/15	0.1	65.31	6	66.22	66.00	-5.9	4,057	-0.15%
2023/11/14	1	63.60	0	0.00	63.70	1	3,904	0.03%
2023/11/13	6.5	63.17	1.1	63.58	63.00	5.4	3,859	0.14%
2023/11/10	4	67.45	0	0.00	67.30	4	3,577	0.11%
2023/11/09	2	66.65	3	67.53	66.30	-1	3,361	-0.03%
2023/11/08	6	67.93	1	66.10	66.10	5	3,285	0.15%
2023/11/07	2.1	67.76	3	67.47	67.50	-0.9	3,088	-0.03%
2023/11/06	0.5	65.60	1	65.60	65.40	-0.5	2,877	-0.02%
2023/11/03	2	66.50	1	65.60	66.20	1	2,848	0.04%
2023/10/31	1	63.50	1.1	65.98	63.10	-0.1	2,704	0.00%
2023/10/30	3	66.90	1	67.10	67.10	2	2,619	0.08%
2023/10/27	4.2	67.10	35	67.21	67.00	-30.8	2,547	-1.21%
2023/10/26	12	68.23	2	67.70	66.70	10	2,462	0.41%
2023/10/25	38.1	66.84	4	66.95	67.50	34.1	2,338	1.46%
2023/10/24	3	64.47	1	64.90	65.00	2	2,187	0.09%
2023/10/23	0	0.00	2	67.00	64.40	-2	2,252	-0.09%
2023/10/20	2	66.00	2	66.10	66.10	0	2,173	0.00%
2023/10/19	2	64.50	0	0.00	64.40	2	2,119	0.09%
2023/10/18	0	0.00	3	63.90	63.50	-3	2,118	-0.14%
2023/10/17	0	0.00	3.5	65.80	64.50	-3.5	2,148	-0.16%
2023/10/16	3	65.10	3	65.33	65.20	0	2,104	0.00%
2023/10/13	4	64.70	1	64.90	64.90	3	2,167	0.14%
2023/10/12	1.1	64.05	3	64.47	64.40	-1.9	2,325	-0.08%
2023/10/11	17.4	64.15	17.2	63.51	63.60	0.2	2,283	0.01%
2023/10/06	1	64.60	5	63.52	63.40	-4	2,241	-0.18%
2023/10/04	2	62.20	0	0.00	62.40	2	2,233	0.09%
2023/10/03	1	63.30	5	63.40	62.70	-4	2,268	-0.18%
2023/10/02	6	62.00	9	62.82	63.50	-3	2,296	-0.13%
2023/09/27	1	61.00	2	61.35	61.80	-1	2,452	-0.04%
2023/09/25	3	61.40	1	61.60	61.50	2	2,489	0.08%
2023/09/20	0	0.00	25	58.96	58.60	-25	2,431	-1.03%
2023/09/19	1	59.90	0	0.00	58.50	1	2,494	0.04%
2023/09/15	0	0.00	27	58.74	58.90	-27	2,649	-1.02%
2023/09/07	10	59.10	10	58.80	58.00	0	3,029	0.00%
2023/09/05	5	58.50	0	0.00	58.60	5	3,052	0.16%
2023/09/04	1	58.20	0	0.00	58.40	1	3,073	0.03%
2023/09/01	0	0.00	1	57.70	57.70	-1	3,112	-0.03%
2023/08/29	0	0.00	5	56.20	56.10	-5	3,256	-0.15%
2023/08/28	1	55.40	0	0.00	55.40	1	3,268	0.03%
2023/08/18	10	55.60	0	0.00	55.30	10	3,346	0.30%
2023/08/17	5	54.40	0	0.00	54.80	5	3,340	0.15%
2023/08/14	9	53.00	1	55.20	52.80	8	3,359	0.24%
2023/08/11	1	56.50	0	0.00	56.30	1	3,321	0.03%
2023/08/10	0	0.00	4.1	57.20	56.80	-4.1	3,316	-0.12%
2023/08/08	0.2	58.40	1	58.00	58.10	-0.8	3,326	-0.02%
2023/08/02	7	60.24	3.1	59.98	58.80	3.9	3,383	0.12%
2023/07/31	10	63.07	0	0.00	61.60	10	3,364	0.30%
2023/07/28	16	64.34	8.2	63.99	63.30	7.8	3,331	0.23%
2023/07/27	14	62.65	9	62.71	62.70	5	3,219	0.16%
2023/07/26	10	63.35	16	63.05	63.60	-6	3,186	-0.19%
2023/07/25	7	61.79	0	0.00	61.80	7	3,119	0.22%
2023/07/24	4	61.75	2	61.10	61.10	2	3,107	0.06%
2023/07/20	4	64.10	1	64.10	64.00	3	3,084	0.10%
2023/07/19	1	63.70	1	62.50	62.30	0	3,035	0.00%
2023/07/18	14	63.56	11	63.13	63.30	3	3,112	0.10%
2023/07/17	17	64.46	9	65.00	65.30	8	3,122	0.26%
2023/07/14	0	0.00	5	62.40	61.70	-5	2,916	-0.17%
2023/07/13	3	61.67	6	61.75	61.10	-3	2,977	-0.10%
2023/07/12	2	63.55	2	63.15	62.50	0	3,030	0.00%
2023/07/11	3	61.90	7	62.84	63.20	-4	2,995	-0.13%
2023/07/07	5	61.90	0	0.00	63.00	5	3,031	0.16%
2023/07/06	13.1	64.54	19	64.24	64.00	-5.9	3,037	-0.19%
2023/07/05	0	0.00	2	62.50	62.50	-2	2,990	-0.07%
2023/07/04	6	61.92	2	61.15	62.10	4	2,974	0.13%
2023/07/03	3	60.50	4	60.10	60.30	-1	2,934	-0.03%
2023/06/30	0	0.00	1	59.70	59.80	-1	2,976	-0.03%
2023/06/29	1	59.60	1	59.90	59.80	0	3,002	0.00%
2023/06/27	2	60.80	1	59.70	59.00	1	3,062	0.03%
2023/06/26	0	0.00	4	62.18	61.90	-4	3,056	-0.13%
2023/06/21	2.2	63.36	205	62.94	63.30	-202.8	3,078	-6.59%	大賣/鉅額交易
2023/06/20	215	63.52	9	62.36	63.60	206	3,020	6.82%	大買/鉅額交易
2023/06/19	1	59.70	1	59.70	60.40	0	3,026	0.00%
2023/06/15	6	59.12	0	0.00	59.20	6	3,132	0.19%
2023/06/13	6	59.25	3	59.13	59.50	3	3,174	0.09%
2023/06/09	1	58.20	0	0.00	58.30	1	3,230	0.03%
2023/06/08	0	0.00	9	58.16	57.80	-9	3,293	-0.27%
2023/06/07	4	58.00	3	58.00	58.20	1	3,433	0.03%
2023/06/06	4	59.80	3	59.50	58.80	1	3,632	0.03%
2023/06/05	2	57.10	4	57.30	57.30	-2	3,687	-0.05%
2023/06/02	0	0.00	2	56.95	57.20	-2	3,874	-0.05%
2023/06/01	2	56.25	1	56.40	56.40	1	3,981	0.03%
2023/05/31	1	57.00	0	0.00	56.80	1	4,032	0.02%
2023/05/29	8	57.55	11	57.33	57.50	-3	4,104	-0.07%
2023/05/26	0	0.00	3	55.70	55.70	-3	4,186	-0.07%
2023/05/25	2	57.00	6	56.58	56.40	-4	4,317	-0.09%
2023/05/24	1	57.90	0	0.00	57.70	1	4,456	0.02%
2023/05/23	2	58.30	3	58.60	58.40	-1	4,643	-0.02%
2023/05/22	0	0.00	1	58.10	57.90	-1	5,045	-0.02%
2023/05/19	1	58.20	1	58.80	57.80	0	5,208	0.00%
2023/05/18	4	58.78	0	0.00	58.60	4	5,419	0.07%
2023/05/17	1	58.40	0	0.00	58.40	1	5,527	0.02%
2023/05/16	1	58.10	0	0.00	58.30	1	5,827	0.02%
2023/05/15	0	0.00	2	57.90	57.80	-2	6,047	-0.03%
2023/05/12	4	57.83	2	58.30	58.60	2	6,068	0.03%
2023/05/11	2	58.30	1	58.20	57.90	1	6,072	0.02%
2023/05/10	1	59.70	3	60.33	59.80	-2	6,056	-0.03%
2023/05/09	1	59.40	2	59.60	59.40	-1	6,033	-0.02%
2023/05/08	3	61.03	1	61.50	60.60	2	6,001	0.03%
2023/05/04	1	60.00	0	0.00	60.60	1	5,989	0.02%
2023/05/02	3	61.67	3	62.53	61.50	0	5,986	0.00%
2023/04/28	3	61.43	0	0.00	61.00	3	5,973	0.05%
2023/04/25	4	61.25	13	60.23	60.70	-9	5,893	-0.15%
2023/04/24	2	62.05	2	61.60	61.70	0	5,841	0.00%
2023/04/21	8	61.93	6	61.28	61.00	2	5,807	0.03%
2023/04/20	10	66.48	13	64.88	63.80	-3	5,688	-0.05%
2023/04/19	3	68.33	0	0.00	68.10	3	5,554	0.05%
2023/04/18	11	70.58	1	71.70	69.00	10	5,520	0.18%
2023/04/17	11	72.08	0	0.00	71.80	11	5,433	0.20%
2023/04/11	0	71.60	1	70.90	71.00	-1	5,169	-0.02%
2023/04/07	2	68.60	0	0.00	68.40	2	4,979	0.04%
2023/04/06	0	0.00	2	68.30	68.10	-2	4,942	-0.04%
2023/03/31	0	0.00	1	68.00	68.60	-1	4,921	-0.02%
2023/03/30	4	67.83	0	0.00	67.70	4	4,866	0.08%
2023/03/27	4	69.70	0	0.00	68.20	4	4,786	0.08%
2023/03/22	8	72.18	7	70.11	69.80	1	4,616	0.02%
2023/03/21	0	0.00	1	71.40	71.00	-1	4,377	-0.02%
2023/03/17	8	67.65	0	0.00	67.60	8	4,251	0.19%
2023/03/16	5	67.52	8	67.75	66.90	-3	4,232	-0.07%
2023/03/15	2	69.35	19	70.05	69.90	-17	4,254	-0.40%
2023/03/14	0	0.00	10.1	69.50	69.20	-10.1	4,288	-0.23%
2023/03/13	19	67.22	18	68.27	68.60	1	4,258	0.02%
2023/03/10	33.2	70.40	33	69.18	69.00	0.2	4,188	0.00%
2023/03/09	18	73.15	8	71.99	71.50	10	4,039	0.25%
2023/03/08	5	73.78	22	73.31	73.90	-17	3,810	-0.45%
2023/03/07	0	0.00	2	72.15	72.30	-2	3,645	-0.05%
2023/03/06	6	72.88	0	0.00	71.30	6	3,453	0.17%
2023/03/03	2	72.50	85	72.32	72.00	-83	3,347	-2.48%
2023/03/02	9	73.20	1	73.70	73.20	8	3,299	0.24%
2023/03/01	89	73.94	3	73.83	74.30	86	3,269	2.63%
2023/02/24	9	74.23	16	74.31	74.10	-7	3,228	-0.22%
2023/02/23	17	75.18	9	75.24	76.00	8	3,159	0.25%
2023/02/22	11	73.40	146	74.27	73.30	-135	3,022	-4.47%	大賣/鉅額交易
2023/02/21	144	75.15	7.1	74.01	75.40	136.9	2,863	4.78%	大買/鉅額交易
2023/02/20	26	73.26	29	73.31	73.40	-3	2,672	-0.11%
2023/02/17	33	69.67	19.2	70.07	70.30	13.8	2,289	0.60%
2023/02/16	17	69.43	22	69.48	70.30	-5	2,180	-0.23%
2023/02/15	7	66.37	3	66.43	67.30	4	1,986	0.20%
2023/02/14	18	65.72	62	65.23	66.10	-44	1,873	-2.35%
2023/02/13	50	64.00	3	63.43	63.80	47	1,588	2.96%
2023/02/09	0	0.00	1	59.90	59.60	-1	1,405	-0.07%
2023/02/08	0	0.00	2	59.30	59.40	-2	1,389	-0.14%
2023/02/07	0	0.00	10	58.60	58.70	-10	1,388	-0.72%
2023/02/03	0	0.00	3	57.90	58.10	-3	1,391	-0.22%
2023/02/02	0	0.00	1	58.00	57.40	-1	1,382	-0.07%
2023/02/01	0	0.00	8	57.18	58.00	-8	1,382	-0.58%
2023/01/31	6	56.40	0	0.00	56.60	6	1,368	0.44%
2023/01/13	0	0.00	1	54.50	53.90	-1	1,399	-0.07%
2023/01/10	1	54.50	0	0.00	54.40	1	1,438	0.07%
2023/01/04	1	53.30	0	0.00	53.40	1	1,545	0.06%
2022/12/30	0	0.00	12	52.99	53.00	-12	1,602	-0.75%
2022/12/29	1	52.20	4	52.00	52.90	-3	1,646	-0.18%
2022/12/28	0	0.00	1	52.70	52.00	-1	1,716	-0.06%
2022/12/23	1	53.60	1	53.80	54.00	0	1,922	0.00%
2022/12/20	1	53.80	1	54.00	53.50	0	2,284	0.00%
2022/12/14	4	55.50	2	55.50	55.40	2	2,462	0.08%
2022/12/13	0	0.00	4	55.80	55.30	-4	2,530	-0.16%
2022/12/09	4	55.53	0	0.00	55.50	4	2,591	0.15%
2022/12/08	0	0.00	2	56.40	56.20	-2	2,559	-0.08%
2022/12/07	5.3	58.30	2	57.60	56.60	3.3	2,553	0.13%
2022/12/06	2	59.55	22	60.83	60.00	-20	2,468	-0.81%
2022/12/05	2	59.40	1	59.20	58.80	1	2,392	0.04%
2022/12/01	6	58.30	0	0.00	57.50	6	2,370	0.25%
2022/11/25	10	56.50	1	56.60	56.50	9	2,388	0.38%
2022/11/24	0	0.00	2	56.90	56.70	-2	2,387	-0.08%
2022/11/14	2	56.10	2	57.00	56.10	0	2,794	0.00%
2022/11/11	0	0.00	10	55.61	56.00	-10	2,750	-0.36%
2022/11/09	0	0.00	1	55.70	55.80	-1	2,785	-0.04%
2022/11/07	0	0.00	3	55.70	55.60	-3	2,889	-0.10%
2022/11/04	0	0.00	3	54.67	54.80	-3	2,906	-0.10%
2022/11/02	1	54.00	2	53.60	54.00	-1	3,097	-0.03%
2022/11/01	1	52.40	0	0.00	52.40	1	3,115	0.03%
2022/10/31	5	52.24	5	51.60	52.20	0	3,145	0.00%
2022/10/27	1	49.30	1	50.90	50.80	0	3,186	0.00%
2022/10/26	2	49.25	0	0.00	48.10	2	3,182	0.06%
2022/10/25	1	50.20	1	50.40	50.10	0	3,150	0.00%
2022/10/24	2	51.60	0	0.00	51.10	2	3,163	0.06%
2022/10/20	2	50.80	2	50.95	51.00	0	3,183	0.00%
2022/10/19	2	52.40	0	0.00	52.00	2	3,180	0.06%
2022/10/18	2	51.75	3	52.00	52.10	-1	3,177	-0.03%
2022/10/17	1	50.90	1	49.90	51.30	0	3,179	0.00%
2022/10/14	4	51.90	2	51.35	51.30	2	3,179	0.06%
2022/10/13	1	52.50	1	50.10	50.20	0	3,180	0.00%
2022/10/11	0	0.00	3	54.97	54.70	-3	3,121	-0.10%
2022/10/06	3	57.20	3	58.00	57.10	0	3,113	0.00%
2022/10/05	0	0.00	2	57.30	57.40	-2	3,079	-0.06%
2022/10/04	2	56.50	2	55.80	56.10	0	3,017	0.00%
2022/10/03	6	57.55	3	57.63	55.80	3	2,939	0.10%
2022/09/30	2	57.45	1	56.70	58.00	1	2,897	0.03%
2022/09/29	2	57.15	1	57.40	56.60	1	2,849	0.04%
2022/09/28	2	55.55	3	55.53	54.30	-1	2,772	-0.04%
2022/09/27	5	58.56	1	58.80	59.10	4	2,616	0.15%
2022/09/26	0	0.00	4	57.60	56.20	-4	2,513	-0.16%
2022/09/23	1	58.70	0	0.00	57.70	1	2,494	0.04%
2022/09/22	17	58.27	2	58.05	58.00	15	2,450	0.61%
2022/09/21	4	57.58	0	0.00	57.30	4	2,374	0.17%
2022/09/20	0	0.00	2	57.70	56.60	-2	2,332	-0.09%
2022/09/19	1	56.40	0	0.00	56.80	1	2,285	0.04%
2022/09/16	1	55.20	5	56.26	55.20	-4	2,292	-0.17%
2022/09/15	0	0.00	3	55.47	55.00	-3	2,272	-0.13%
2022/09/08	0	0.00	2	54.20	55.10	-2	2,357	-0.08%
2022/09/07	0	0.00	1	54.20	53.40	-1	2,380	-0.04%
2022/09/06	3	55.17	0	0.00	54.50	3	2,385	0.13%
2022/09/05	3	56.43	0	0.00	56.20	3	2,393	0.13%
2022/09/02	0	0.00	1	56.50	56.50	-1	2,438	-0.04%
2022/09/01	0	0.00	2	55.70	55.70	-2	2,514	-0.08%
2022/08/31	0	0.00	1	56.90	56.90	-1	2,601	-0.04%
2022/08/30	4	56.88	4	56.60	57.00	0	2,689	0.00%
2022/08/29	1	55.10	0	0.00	56.40	1	2,687	0.04%
2022/08/26	0	0.00	1	57.50	57.50	-1	2,674	-0.04%
2022/08/25	11	57.69	12	58.37	58.00	-1	2,682	-0.04%
2022/08/24	7	59.09	4	57.80	57.80	3	2,703	0.11%
2022/08/23	1	59.00	3	59.70	59.70	-2	2,570	-0.08%
2022/08/22	0	0.00	1	56.60	56.60	-1	2,540	-0.04%
2022/08/19	0	0.00	2	59.50	57.50	-2	2,564	-0.08%
2022/08/17	0	0.00	5	57.80	58.20	-5	2,481	-0.20%
2022/08/16	0	0.00	15	58.63	57.80	-15	2,509	-0.60%
2022/08/15	14	57.65	4	58.63	58.60	10	2,567	0.39%
2022/08/12	1	57.30	0	0.00	57.30	1	2,564	0.04%
2022/08/11	15	56.35	11	55.70	55.70	4	2,688	0.15%
2022/08/10	6	57.58	7	56.83	57.10	-1	2,939	-0.03%
2022/08/09	5	57.80	5	56.52	57.80	0	3,168	0.00%
2022/08/05	0	0.00	2	54.70	55.30	-2	3,055	-0.07%
2022/08/03	0	0.00	4	54.83	54.90	-4	2,989	-0.13%
2022/08/01	4	54.20	4	54.00	54.20	0	2,950	0.00%
2022/07/29	2	54.30	0	0.00	54.10	2	2,941	0.07%
2022/07/28	0	0.00	5	52.50	53.00	-5	2,923	-0.17%
2022/07/27	0	0.00	10	53.21	53.60	-10	2,942	-0.34%
2022/07/25	10	54.40	0	0.00	54.20	10	2,938	0.34%
2022/07/22	4	54.70	8	54.70	54.50	-4	2,950	-0.14%
2022/07/15	0	53.70	0	0.00	54.00	0	2,998	0.00%
2022/07/08	0	0.00	8	52.45	53.00	-8	2,921	-0.27%
2022/06/30	0	0.00	2	51.40	51.00	-2	2,862	-0.07%
2022/06/29	0	0.00	4	52.65	52.70	-4	2,848	-0.14%
2022/06/27	1	53.40	1	53.50	53.50	0	2,835	0.00%
2022/06/24	1	53.40	0	0.00	53.20	1	2,811	0.04%
2022/06/22	0	0.00	2	52.60	50.70	-2	2,742	-0.07%
2022/06/21	2	51.10	0	0.00	51.40	2	2,683	0.07%
2022/06/20	3	50.37	0	0.00	50.30	3	2,674	0.11%
2022/06/16	0	0.00	1	52.20	52.20	-1	2,639	-0.04%
2022/06/14	2	52.55	3	53.17	53.80	-1	2,581	-0.04%
2022/06/13	7	54.01	2	53.60	53.50	5	2,543	0.20%
2022/06/10	0	0.00	50	58.42	56.90	-50	2,476	-2.02%
2022/06/09	50	59.00	3	58.63	59.00	47	2,386	1.97%
2022/06/08	5	57.22	3	57.20	57.00	2	2,281	0.09%
2022/06/07	4	55.88	2	56.30	56.30	2	2,184	0.09%
2022/06/02	1	57.00	2	56.85	57.10	-1	2,163	-0.05%
2022/06/01	1	56.60	0	0.00	57.10	1	2,135	0.05%
2022/05/31	1	57.40	2	56.80	57.40	-1	2,085	-0.05%
2022/05/27	2	55.10	3	55.17	55.80	-1	2,011	-0.05%
2022/05/26	1	53.60	1	54.40	53.50	0	1,955	0.00%
2022/05/25	7	54.00	8	53.88	54.20	-1	1,939	-0.05%
2022/05/24	2	54.10	4	54.38	54.00	-2	1,926	-0.10%
2022/05/23	2	54.85	3	55.73	54.70	-1	1,872	-0.05%
2022/05/20	1	56.70	1	56.40	56.90	0	1,767	0.00%
2022/05/19	11	55.71	9	56.24	57.30	2	1,681	0.12%
2022/05/18	12	55.58	10	56.00	57.30	2	1,520	0.13%
2022/05/17	16	55.88	20	55.88	55.80	-4	1,201	-0.33%
2022/05/10	1	50.20	0	0.00	50.60	1	820	0.12%
2022/05/09	3	50.80	2	50.10	51.00	1	818	0.12%
2022/05/04	0	0.00	2	53.55	52.60	-2	801	-0.25%
2022/04/29	2	51.90	0	0.00	51.60	2	757	0.26%
2022/04/28	5	52.78	0	0.00	52.00	5	753	0.66%
2022/04/27	1	52.50	0	0.00	52.20	1	733	0.14%
2022/04/25	0	0.00	2	52.60	52.50	-2	679	-0.29%
2022/04/21	0	0.00	2	51.60	51.50	-2	612	-0.33%
2022/04/20	0	0.00	2	50.80	50.70	-2	610	-0.33%
2022/04/19	2	49.85	0	0.00	49.95	2	625	0.32%
2022/04/12	2	49.25	0	0.00	49.50	2	713	0.28%
2022/04/08	0	0.00	1	50.80	50.90	-1	713	-0.14%
2022/04/07	0	0.00	3	51.20	50.80	-3	722	-0.42%
2022/04/01	0	0.00	1	52.40	52.60	-1	722	-0.14%
2022/03/24	0	0.00	1	52.70	52.70	-1	792	-0.13%
2022/03/18	0	0.00	2	51.60	51.50	-2	779	-0.26%
2022/03/17	0	0.00	1	50.50	50.90	-1	791	-0.13%
2022/03/16	1	49.70	1	49.75	49.70	0	801	0.00%
2022/03/15	2	49.55	0	0.00	49.65	2	808	0.25%
2022/03/11	0	0.00	3	50.80	50.30	-3	825	-0.36%
2022/03/08	2	49.90	1	49.70	49.70	1	845	0.12%
2022/03/04	0	0.00	3	52.90	52.40	-3	830	-0.36%
2022/03/03	0	0.00	1	53.80	53.20	-1	840	-0.12%
2022/03/01	0	0.00	9	52.43	52.40	-9	814	-1.11%
2022/02/24	2	51.10	0	0.00	51.00	2	822	0.24%
2022/02/22	1	51.80	0	0.00	52.20	1	841	0.12%
2022/02/21	0	0.00	2	53.20	53.00	-2	857	-0.23%
2022/02/16	0	0.00	1	51.40	51.40	-1	1,070	-0.09%
2022/02/14	0	0.00	1	51.30	51.00	-1	1,261	-0.08%
2022/02/11	0	0.00	2	52.20	52.20	-2	1,464	-0.14%
2022/02/09	0	0.00	0.1	51.30	51.60	-0.1	1,736	-0.01%
2022/01/26	1	49.50	0	0.00	49.50	1	1,846	0.05%
2022/01/24	1	50.00	3	50.40	50.50	-2	1,887	-0.11%
2022/01/21	4	51.28	0	0.00	51.20	4	1,891	0.21%
2022/01/18	0	0.00	1	52.00	52.00	-1	1,945	-0.05%
2022/01/17	5	51.82	3	51.80	51.80	2	1,962	0.10%
2022/01/14	0	52.00	0	0.00	51.70	0	1,967	0.00%
2022/01/13	0	52.40	0	0.00	52.00	0	1,969	0.00%
2022/01/12	5	52.68	2	52.40	52.40	3	1,967	0.15%
2022/01/11	10	53.37	7	53.91	52.60	3	1,962	0.15%
2022/01/10	7	52.37	5	52.20	52.20	2	1,900	0.11%
2022/01/07	2	52.20	2	52.30	52.30	0	1,936	0.00%
2022/01/04	1	52.50	0	0.00	52.20	1	1,946	0.05%
2022/01/03	2	52.50	0	0.00	52.30	2	1,943	0.10%
2021/12/30	0	0.00	2	53.00	52.80	-2	1,947	-0.10%
2021/12/28	2	52.30	1	52.70	52.30	1	1,959	0.05%
2021/12/27	1	52.80	0	0.00	52.80	1	1,978	0.05%
2021/12/24	2	54.00	4	53.43	53.40	-2	1,988	-0.10%
2021/12/23	0	0.00	1	52.30	52.20	-1	1,932	-0.05%
2021/12/22	0	0.00	6	52.20	52.30	-6	1,941	-0.31%
2021/12/21	0	0.00	2	51.70	51.60	-2	1,946	-0.10%
2021/12/14	0	51.80	0	0.00	51.40	0	1,984	0.00%
2021/12/13	1	52.50	0	0.00	52.50	1	1,978	0.05%
2021/12/10	2	52.70	0	0.00	53.00	2	1,968	0.10%
2021/12/02	0	0.00	8	51.30	51.20	-8	1,979	-0.40%
2021/12/01	2	51.75	0	0.00	51.70	2	1,996	0.10%
2021/11/30	2	51.95	1.6	51.84	51.80	0.4	2,006	0.02%
2021/11/29	3	51.67	31.4	51.63	51.40	-28.4	2,040	-1.39%
2021/11/26	0	0.00	2	53.30	52.30	-2	2,044	-0.10%
2021/11/25	2	53.20	0	0.00	52.80	2	2,041	0.10%
2021/11/23	1	53.40	0	0.00	53.00	1	2,172	0.05%
2021/11/22	12	53.56	10	53.31	53.20	2	2,177	0.09%
2021/11/18	6	53.18	2	53.30	53.10	4	2,203	0.18%
2021/11/16	0	0.00	2	53.40	53.20	-2	2,207	-0.09%
2021/11/15	7	54.81	3	55.00	54.10	4	2,186	0.18%
2021/11/12	5	57.42	0	0.00	57.90	5	2,056	0.24%
2021/11/11	3	57.30	3	57.03	56.70	0	1,985	0.00%
2021/11/10	13	58.19	35	57.77	58.50	-22	1,950	-1.13%
2021/11/09	38	56.77	22	56.71	57.10	16	1,784	0.90%
2021/11/08	1	52.10	1	52.30	52.60	0	1,559	0.00%
2021/11/04	15	54.01	6	53.90	53.20	9	1,623	0.55%
2021/11/03	0	0.00	1	54.10	54.60	-1	1,641	-0.06%
2021/11/02	1	54.20	9	54.41	54.10	-8	1,653	-0.48%
2021/11/01	4	56.88	1	57.40	56.50	3	1,718	0.17%
2021/10/27	1	55.60	4	56.00	55.90	-3	2,148	-0.14%
2021/10/22	6	53.40	0	0.00	54.20	6	2,893	0.21%
2021/10/21	1	54.70	2	54.15	54.20	-1	3,575	-0.03%
2021/10/20	0	0.00	1	54.60	54.80	-1	4,227	-0.02%
2021/10/18	4	54.90	0	0.00	54.70	4	5,105	0.08%
2021/10/15	1	55.30	2	55.20	55.40	-1	5,501	-0.02%
2021/10/13	2	53.00	0	0.00	52.30	2	5,511	0.04%
2021/10/05	4	51.70	4	52.23	52.10	0	5,676	0.00%
2021/10/04	1	52.20	3	52.30	52.20	-2	5,679	-0.04%
2021/09/30	1	53.60	0	0.00	53.60	1	5,678	0.02%
2021/09/28	1	53.90	2	54.20	54.50	-1	5,745	-0.02%
2021/09/27	6	54.80	0	0.00	54.90	6	5,774	0.10%
2021/09/16	1	54.10	0	0.00	54.10	1	6,290	0.02%
2021/09/14	20	55.20	0	0.00	54.20	20	6,305	0.32%
2021/09/13	40	56.13	1	55.40	55.10	39	6,303	0.62%
2021/09/10	0	0.00	1	55.30	55.50	-1	6,311	-0.02%
2021/09/09	0	0.00	1	55.00	55.70	-1	6,317	-0.02%
2021/09/08	41	54.25	2	53.55	54.10	39	6,323	0.62%
2021/09/07	0	0.00	100	53.60	53.60	-100	6,324	-1.58%
2021/09/06	1	56.90	1	55.90	55.10	0	6,311	0.00%
2021/09/03	1	57.00	3	57.10	57.20	-2	6,312	-0.03%
2021/09/02	3	58.63	0	0.00	57.20	3	6,308	0.05%
2021/08/30	0	0.00	4	56.70	56.70	-4	6,266	-0.06%
2021/08/27	5	59.30	4	59.50	57.80	1	6,250	0.02%
2021/08/26	0	0.00	5	56.24	56.50	-5	6,143	-0.08%
2021/08/25	7	56.71	3	55.93	56.60	4	6,141	0.07%
2021/08/23	32	53.66	10	54.60	54.70	22	6,123	0.36%
2021/08/20	0	0.00	30	52.13	52.10	-30	6,108	-0.49%
2021/08/19	0	0.00	1	54.20	53.20	-1	6,093	-0.02%
2021/08/18	0	53.80	8	53.20	56.00	-8	6,077	-0.13%
2021/08/17	1	53.80	6	54.13	53.80	-5	6,067	-0.08%
2021/08/16	1	55.00	3	53.20	53.00	-2	6,050	-0.03%
2021/08/13	2	55.90	2	56.30	55.30	0	6,031	0.00%
2021/08/12	20	56.80	0	0.00	56.30	20	6,009	0.33%
2021/08/11	1	57.60	2	56.90	56.70	-1	6,012	-0.02%
2021/08/10	5	56.76	4	58.30	56.70	1	6,010	0.02%
2021/08/09	2	57.76	3	58.27	57.50	-1	6,000	-0.02%
2021/08/06	4	60.10	2	60.20	59.80	2	5,984	0.03%
2021/08/05	1	60.00	6	60.10	59.70	-5	6,010	-0.08%
2021/08/04	4	62.88	0	0.00	62.00	4	6,023	0.07%
2021/08/03	13	64.74	7	65.40	65.50	6	6,053	0.10%
2021/08/02	30	64.64	14.1	64.21	63.50	16	6,057	0.26%
2021/07/30	10	69.40	15	69.40	69.40	-5	5,802	-0.09%
2021/07/29	45.1	78.72	34	77.59	77.10	11.1	5,733	0.19%
2021/07/28	42	77.23	40	76.30	77.90	2	5,494	0.04%
2021/07/27	55	80.87	11	78.98	77.00	44	5,265	0.84%
2021/07/26	26	79.45	21	79.35	82.20	5	4,742	0.11%
2021/07/23	7	76.09	21	74.83	77.00	-14	4,248	-0.33%
2021/07/22	129	75.09	107	75.74	75.80	22	4,078	0.54%	大買/大賣/
2021/07/21	20	71.35	13	70.25	72.20	7	3,686	0.19%
2021/07/20	2	66.25	4	66.48	65.70	-2	3,440	-0.06%
2021/07/19	1	67.10	0	0.00	67.30	1	3,460	0.03%
2021/07/16	0	0.00	5	67.69	67.50	-5	3,521	-0.14%
2021/07/15	1	66.70	0	0.00	66.50	1	3,635	0.03%
2021/07/12	1	67.00	1	67.00	66.80	0	3,677	0.00%
2021/07/07	3	65.40	2	65.15	65.00	1	3,861	0.03%
2021/07/05	2	65.70	6	65.37	66.70	-4	4,182	-0.10%
2021/07/02	2	65.65	4	64.80	66.10	-2	4,474	-0.04%
2021/07/01	10	65.81	42	64.76	65.50	-32	4,712	-0.68%
2021/06/30	22	68.72	104	67.90	68.60	-82	4,968	-1.65%	大賣/
2021/06/29	110	66.51	11	65.91	66.70	99	4,998	1.98%	大買/
2021/06/28	1	60.90	1	62.30	62.30	0	4,850	0.00%
2021/06/25	2	61.70	0	0.00	61.10	2	4,869	0.04%
2021/06/23	2	61.20	2	61.60	61.40	0	4,939	0.00%
2021/06/21	1	61.10	0	61.66	61.20	1	4,972	0.02%
2021/06/18	0	62.75	1	62.30	62.50	-1	5,002	-0.02%
2021/06/17	0	62.10	2	62.30	62.30	-2	5,042	-0.04%
2021/06/16	0	0.00	0	60.89	61.30	0	5,084	0.00%
2021/06/15	0	61.20	0	0.00	61.20	0	5,132	0.00%
2021/06/11	0	0.00	0	61.50	61.10	0	5,302	0.00%
2021/06/10	0	62.23	1	62.50	62.30	-1	5,302	-0.02%
2021/06/09	0	0.00	0	66.80	61.60	0	5,322	0.00%
2021/06/07	1	60.90	2	61.70	61.60	-1	5,388	-0.02%
2021/06/04	0	0.00	0	61.80	60.70	0	5,398	0.00%
2021/06/03	0	62.60	0	0.00	62.00	0	5,446	0.00%
2021/06/02	0	0.00	1	62.89	62.20	-1	5,500	-0.02%
2021/06/01	1	62.72	1	63.20	63.50	0	5,566	0.00%
2021/05/28	2	61.20	2	61.59	61.50	0	5,826	0.00%
2021/05/25	4	60.43	3	61.03	60.50	1	6,372	0.02%
2021/05/24	3	59.33	3	59.90	60.00	0	6,384	0.00%
2021/05/21	5	58.20	0	0.00	59.40	5	6,407	0.08%
2021/05/20	10	57.05	0	0.00	56.80	10	6,428	0.16%
2021/05/19	25	57.46	0	58.50	58.00	25	6,441	0.39%
2021/05/18	0.1	54.00	0	0.00	57.30	0.1	6,456	0.00%
2021/05/17	0	0.00	21	52.18	52.10	-21	6,433	-0.33%
2021/05/14	3	57.40	3	58.07	56.40	0	6,384	0.00%
2021/05/13	21	57.62	0	0.00	57.20	21	6,335	0.33%
2021/05/11	0	0.00	5	61.12	60.30	-5	6,161	-0.08%
2021/05/10	0	0.00	1	62.60	62.70	-1	6,081	-0.02%
2021/05/07	0	0.00	1	67.00	67.20	-1	5,963	-0.02%
2021/05/06	2	64.75	0	0.00	64.50	2	5,923	0.03%
2021/05/05	0	0.00	1	65.20	64.10	-1	5,898	-0.02%
2021/05/04	1	62.70	4	64.00	63.60	-3	5,893	-0.05%
2021/05/03	0	0.00	9	67.64	67.60	-9	5,840	-0.15%
2021/04/29	8	76.94	3	76.90	74.40	5	5,694	0.09%
2021/04/28	2	75.65	2	74.80	75.80	0	5,531	0.00%
2021/04/27	5	75.88	1	76.20	75.60	4	5,416	0.07%
2021/04/26	5	75.84	11	74.86	74.80	-6	5,235	-0.11%
2021/04/23	3	72.67	1	73.10	73.60	2	5,088	0.04%
2021/04/22	4	75.20	26	71.49	72.00	-22	5,053	-0.44%
2021/04/21	13	75.05	3	75.27	74.30	10	4,974	0.20%
2021/04/20	0	0.00	2	71.85	72.50	-2	4,812	-0.04%
2021/04/19	3	73.07	1	72.20	72.20	2	4,774	0.04%
2021/04/16	11	72.30	3	72.13	72.00	8	4,720	0.17%
2021/04/15	1	71.90	0	0.00	72.00	1	4,691	0.02%
2021/04/14	4	71.05	5	70.26	72.10	-1	4,664	-0.02%
2021/04/13	2	71.95	16	71.75	70.80	-14	4,585	-0.31%
2021/04/12	14	75.41	8	73.70	73.40	6	4,466	0.13%
2021/04/09	8	75.32	26	75.12	74.80	-18	4,286	-0.42%
2021/04/08	23	75.18	12	74.51	75.70	11	4,101	0.27%
2021/04/07	6	72.92	11	73.72	74.10	-5	3,757	-0.13%
2021/04/06	36	71.34	9	71.73	72.70	27	3,483	0.78%
2021/04/01	20	67.91	24	68.29	67.70	-4	3,128	-0.13%
2021/03/30	0	0.00	5	63.00	62.60	-5	2,840	-0.18%
2021/03/29	0	0.00	3	63.00	63.20	-3	2,806	-0.11%
2021/03/26	0	0.00	1	63.80	63.30	-1	2,788	-0.04%
2021/03/25	0	0.00	1	62.20	62.00	-1	2,710	-0.04%
2021/03/23	1	64.40	3	63.43	63.50	-2	2,661	-0.08%
2021/03/17	10	63.34	8	63.04	63.20	2	2,487	0.08%
2021/03/16	0	0.00	1	60.50	61.00	-1	2,331	-0.04%
2021/03/15	0	0.00	2	60.50	60.10	-2	2,310	-0.09%
2021/03/12	6	59.48	0	0.00	59.70	6	2,282	0.26%
2021/03/10	0	0.00	1	57.70	57.20	-1	2,225	-0.04%
2021/03/09	1	57.80	2	57.20	57.10	-1	2,217	-0.05%
2021/03/08	2	59.65	3	59.03	59.00	-1	2,164	-0.05%
2021/03/05	6	60.57	3	61.60	59.90	3	2,114	0.14%
2021/03/04	7	61.37	3	61.27	61.90	4	2,049	0.20%
2021/03/03	5	60.18	9	60.51	62.70	-4	1,958	-0.20%
2021/03/02	14	60.10	13.3	60.80	60.00	0.7	1,768	0.04%
2021/02/26	1	56.50	5	56.30	56.50	-4	1,434	-0.28%
2021/02/25	1	58.90	4	57.05	57.60	-3	1,390	-0.22%
2021/02/24	0	0.00	4	55.48	55.60	-4	1,227	-0.33%
2021/02/22	1	56.00	3	56.10	56.50	-2	1,197	-0.17%
2021/02/19	1	55.20	0	0.00	55.20	1	1,192	0.08%
2021/02/18	0	0.00	3	54.80	54.80	-3	1,247	-0.24%
2021/01/29	0	0.00	1	52.60	51.90	-1	1,181	-0.08%
2021/01/28	6	51.80	3	52.00	52.00	3	1,169	0.26%
2021/01/27	0	0.00	2	53.20	52.20	-2	1,159	-0.17%
2021/01/26	4	54.33	1	54.10	53.20	3	1,143	0.26%
2021/01/25	1	54.00	6	53.52	54.30	-5	1,058	-0.47%
2021/01/22	4	50.43	2	50.65	50.20	2	982	0.20%
2021/01/21	0	0.00	21	50.80	50.70	-21	962	-2.18%
2021/01/20	0	0.00	2	51.00	50.80	-2	955	-0.21%
2021/01/19	20	52.50	2	52.70	51.70	18	934	1.93%
2021/01/14	0	0.00	4	53.10	53.20	-4	886	-0.45%
2021/01/13	0	0.00	3	52.90	52.50	-3	877	-0.34%
2021/01/12	0	0.00	8	52.66	52.50	-8	872	-0.92%
2021/01/05	2	52.60	2	53.05	52.90	0	811	0.00%
2021/01/04	1	52.30	1	52.10	52.50	0	810	0.00%
2020/12/24	10	52.97	0	0.00	52.60	10	805	1.24%
2020/12/22	1	52.50	1	53.50	52.30	0	822	0.00%
2020/12/18	1	51.90	0	0.00	51.90	1	839	0.12%
2020/12/14	4	52.20	4	52.50	52.30	0	895	0.00%
2020/12/10	0	0.00	1	53.50	53.20	-1	948	-0.11%
2020/12/08	1	53.80	0	0.00	54.30	1	1,064	0.09%
2020/12/07	2	54.10	0	54.10	53.80	2	1,104	0.18%
2020/12/03	0	0.00	1	55.80	54.80	-1	1,114	-0.09%
2020/12/02	0	0.00	6	55.00	55.30	-6	1,103	-0.54%
2020/12/01	0	0.00	3	54.47	54.00	-3	1,101	-0.27%
2020/11/30	5	55.62	2	54.70	54.70	3	1,102	0.27%
2020/11/27	2	55.80	2	55.95	55.80	0	1,094	0.00%
2020/11/26	0.3	54.70	0	0.00	55.90	0.3	1,093	0.03%
2020/11/25	2	54.60	7	55.04	54.70	-5	1,087	-0.46%
2020/11/24	0	0.00	5	54.94	54.30	-5	1,089	-0.46%
2020/11/23	7	54.96	2	55.85	54.70	5	1,095	0.46%
2020/11/18	3	56.70	2	56.75	56.00	1	1,115	0.09%
2020/11/17	5	54.36	16	55.42	56.30	-11	1,087	-1.01%
2020/11/16	2	52.80	0	0.00	52.80	2	1,047	0.19%
2020/11/12	0	0.00	2	53.00	52.60	-2	1,144	-0.17%
2020/11/11	2	52.30	0	0.00	52.50	2	1,179	0.17%
2020/11/10	0	0.00	3	53.00	53.00	-3	1,184	-0.25%
2020/11/09	3	52.53	3	52.53	52.50	0	1,184	0.00%
2020/11/06	2	52.50	1	52.20	52.20	1	1,206	0.08%
2020/11/05	3	52.30	0	0.00	52.10	3	1,219	0.25%
2020/10/15	0	0.00	1	52.80	53.50	-1	1,674	-0.06%
2020/10/14	3	53.17	0	0.00	52.70	3	1,707	0.18%
2020/10/08	2	53.70	2	53.90	53.70	0	1,759	0.00%
2020/10/07	2	53.70	0	0.00	54.10	2	1,768	0.11%
2020/10/06	1	53.00	0	0.00	53.40	1	1,772	0.06%
2020/09/23	2	54.40	1	55.50	54.70	1	1,958	0.05%
2020/09/22	2	55.70	0	0.00	55.50	2	1,959	0.10%
2020/09/21	2	57.25	3	57.70	56.90	-1	1,954	-0.05%
2020/09/18	5	57.16	3	57.67	57.10	2	1,954	0.10%
2020/09/16	2	57.50	2	57.80	57.50	0	1,965	0.00%
2020/09/15	4	58.03	10	58.34	58.30	-6	1,963	-0.31%
2020/09/14	7	57.74	18	57.78	58.70	-11	1,952	-0.56%
2020/09/11	15	56.81	2	57.60	55.80	13	1,897	0.69%
2020/09/10	2	56.10	1	56.40	56.70	1	1,863	0.05%
2020/09/09	2	54.65	11	55.78	55.80	-9	1,839	-0.49%
2020/09/04	0	0.00	1	54.80	54.70	-1	1,965	-0.05%
2020/09/01	0	0.00	1	53.70	54.20	-1	2,032	-0.05%
2020/08/27	2	55.00	0	0.00	54.70	2	2,241	0.09%
2020/08/26	0	0.00	2	56.45	55.50	-2	2,240	-0.09%
2020/08/25	0	0.00	3	55.93	55.60	-3	2,203	-0.14%
2020/08/20	1	55.40	3	52.37	53.30	-2	2,204	-0.09%
2020/08/19	0	0.00	2	55.80	56.50	-2	2,175	-0.09%
2020/08/18	0	0.00	4	55.50	55.00	-4	2,120	-0.19%
2020/08/17	3	53.60	0	0.00	56.60	3	2,130	0.14%
2020/08/12	7	52.43	2	52.45	52.80	5	2,178	0.23%
2020/08/11	0	0.00	1	55.00	53.80	-1	2,172	-0.05%
2020/08/10	2	55.35	0	0.00	54.90	2	2,177	0.09%
2020/08/06	1	56.70	1	57.80	56.70	0	2,236	0.00%
2020/08/05	0	0.00	2	57.20	57.50	-2	2,246	-0.09%
2020/08/04	7	56.71	3	56.10	56.10	4	2,274	0.18%
2020/08/03	1	56.30	0	0.00	56.70	1	2,301	0.04%
2020/07/30	2	52.40	0	0.00	53.00	2	2,355	0.08%
2020/07/29	2	56.10	11	55.41	55.80	-9	2,312	-0.39%
2020/07/28	2	56.10	0	0.00	55.10	2	2,271	0.09%
2020/07/27	0	0.00	1	58.00	56.80	-1	2,287	-0.04%
2020/07/24	1	58.00	0	0.00	57.60	1	2,327	0.04%
2020/07/22	0	0.00	2	59.65	59.10	-2	2,406	-0.08%
2020/07/21	4	59.58	0	0.00	59.40	4	2,412	0.17%
2020/07/16	10	59.80	1	59.60	59.80	9	2,574	0.35%
2020/07/10	0	0.00	1	59.40	58.80	-1	2,694	-0.04%
2020/07/09	0	0.00	2	60.30	60.40	-2	2,702	-0.07%
2020/07/08	0	0.00	4	60.45	60.00	-4	2,718	-0.15%
2020/07/07	3	60.53	5	60.38	60.40	-2	2,714	-0.07%
2020/07/06	0	0.00	6	58.97	59.10	-6	2,708	-0.22%
2020/07/03	6	58.48	2	58.45	58.10	4	2,722	0.15%
2020/07/02	0	0.00	29	58.52	58.70	-29	2,785	-1.04%
2020/07/01	0	0.00	7	57.94	57.80	-7	2,813	-0.25%
2020/06/30	10	57.70	6	57.33	57.70	4	2,827	0.14%
2020/06/29	0	0.00	1	56.20	56.20	-1	2,888	-0.03%
2020/06/24	4	57.00	0	0.00	56.70	4	2,925	0.14%
2020/06/23	6	57.07	3	57.90	56.90	3	2,974	0.10%
2020/06/22	12	57.54	3	58.13	57.50	9	3,008	0.30%
2020/06/19	32	59.63	21	59.51	58.50	11	3,010	0.37%
2020/06/18	10	58.40	3	58.60	58.20	7	2,987	0.23%
2020/06/17	7	56.89	6	57.38	57.40	1	2,973	0.03%
2020/06/16	1	56.60	4	56.70	56.70	-3	2,985	-0.10%
2020/06/15	7	56.34	7	56.86	56.00	0	3,010	0.00%
2020/06/12	17	56.16	5	56.46	56.60	12	3,007	0.40%
2020/06/11	4	61.05	2	62.00	59.20	2	2,973	0.07%
2020/06/10	3	62.40	2	62.40	62.60	1	2,939	0.03%
2020/06/09	4	63.28	0	0.00	62.50	4	2,976	0.13%
2020/06/08	1	64.10	2	64.25	63.80	-1	3,004	-0.03%
2020/06/05	10	65.06	2	65.15	64.70	8	3,003	0.27%
2020/06/04	1	64.70	18	64.20	64.50	-17	2,977	-0.57%
2020/06/03	9	62.31	3	62.60	62.20	6	2,899	0.21%
2020/06/02	9	62.97	3	62.40	62.50	6	2,934	0.20%
2020/06/01	3	62.40	5	62.56	62.50	-2	2,988	-0.07%
2020/05/28	4	62.00	2	61.70	60.10	2	3,002	0.07%
2020/05/27	3	62.07	4	61.65	61.40	-1	2,995	-0.03%
2020/05/22	1	62.50	1	62.90	62.10	0	3,013	0.00%
2020/05/21	0	0.00	1	64.00	64.20	-1	2,979	-0.03%
2020/05/20	2	62.50	2	62.30	62.50	0	2,944	0.00%
2020/05/19	3	62.40	2	60.70	62.90	1	2,925	0.03%
2020/05/18	3	60.00	2	60.30	59.60	1	2,891	0.03%
2020/05/14	7	61.56	14	61.93	61.80	-7	2,902	-0.24%
2020/05/13	8	62.11	3	62.07	61.70	5	2,864	0.17%
2020/05/12	6	62.13	11	62.79	62.40	-5	2,852	-0.18%
2020/05/11	17	63.53	49	63.13	62.70	-32	2,840	-1.13%
2020/05/08	28	64.73	11	65.62	64.50	17	2,759	0.62%
2020/05/07	15	66.00	17	66.00	66.10	-2	2,703	-0.07%
2020/05/06	12	63.73	3	64.47	63.80	9	2,617	0.34%
2020/05/04	4	62.25	0	0.00	62.50	4	2,572	0.16%
2020/04/29	1	61.60	10	61.60	62.20	-9	2,546	-0.35%
2020/04/28	10	62.10	1	61.00	62.10	9	2,525	0.36%
2020/04/27	0	0.00	10	59.35	59.50	-10	2,499	-0.40%
2020/04/24	0	0.00	5	59.00	59.00	-5	2,479	-0.20%
2020/04/23	14	58.36	1	58.40	58.30	13	2,465	0.53%
2020/04/22	26	60.13	18	60.14	58.80	8	2,438	0.33%
2020/04/21	0	0.00	3	57.50	57.70	-3	2,300	-0.13%
2020/04/20	0	0.00	30	57.35	57.30	-30	2,269	-1.32%
2020/04/17	28	55.07	4	55.10	55.00	24	2,212	1.08%
2020/04/16	3	54.17	0	0.00	54.10	3	2,190	0.14%
2020/04/15	1	54.70	34	55.13	54.40	-33	2,208	-1.49%
2020/04/13	1	53.40	1	54.20	53.20	0	2,197	0.00%
2020/04/10	0	0.00	5	54.50	54.80	-5	2,177	-0.23%
2020/04/09	0	0.00	2	53.75	53.60	-2	2,180	-0.09%
2020/04/08	1	52.50	11	53.51	53.00	-10	2,145	-0.47%
2020/04/07	11	51.97	8	51.93	53.30	3	2,122	0.14%
2020/04/06	7	50.77	1	51.90	50.80	6	2,063	0.29%
2020/04/01	16	51.28	2	51.25	51.50	14	2,028	0.69%
2020/03/31	8	51.21	2	51.00	50.70	6	2,004	0.30%
2020/03/30	9	47.90	8	49.30	49.25	1	1,939	0.05%
2020/03/27	0	0.00	4	49.16	49.30	-4	1,909	-0.21%
2020/03/26	2	48.00	1	45.05	48.45	1	1,911	0.05%
2020/03/24	2	41.25	1	41.50	42.30	1	1,852	0.05%
2020/03/23	0	0.00	4	38.66	39.10	-4	1,861	-0.21%
2020/03/20	4	40.58	1	40.00	41.45	3	1,862	0.16%
2020/03/19	2	38.78	1	39.70	37.70	1	1,847	0.05%
2020/03/18	1	42.55	0	0.00	41.85	1	1,916	0.05%
2020/03/17	1	42.50	0	0.00	42.10	1	2,033	0.05%
2020/03/16	5	45.71	0	0.00	44.40	5	2,012	0.25%
2020/03/13	3	45.65	1	46.80	47.00	2	1,994	0.10%
2020/03/12	4	51.55	2	51.80	50.70	2	1,960	0.10%
2020/03/11	4	57.00	1	58.20	56.10	3	1,924	0.16%
2020/03/10	18	56.55	0	0.00	57.80	18	1,911	0.94%
2020/03/09	3	60.30	17	58.52	58.00	-14	1,885	-0.74%
2020/03/05	0	0.00	1	61.40	63.60	-1	1,863	-0.05%
2020/03/04	2	60.10	0	0.00	60.00	2	1,804	0.11%
2020/03/03	1	63.00	0	0.00	61.80	1	1,802	0.06%
2020/02/27	0	0.00	3	62.77	61.80	-3	1,833	-0.16%
2020/02/25	0	0.00	2	62.10	62.50	-2	1,814	-0.11%
2020/02/20	1	61.70	0	0.00	61.40	1	1,878	0.05%
2020/02/18	0	0.00	6	62.75	61.70	-6	1,918	-0.31%
2020/02/17	0	0.00	8	61.98	61.70	-8	1,935	-0.41%
2020/02/14	0	0.00	9	60.90	61.30	-9	1,963	-0.46%
2020/02/13	3	61.10	0	0.00	60.00	3	1,979	0.15%
2020/02/12	2	60.50	7	60.30	60.70	-5	2,076	-0.24%
2020/02/11	2	59.90	4	59.90	59.70	-2	2,157	-0.09%
2020/02/10	0	0.00	3	58.10	58.50	-3	2,203	-0.14%
2020/02/07	2	59.10	2	60.00	58.60	0	2,237	0.00%
2020/02/06	1	59.90	0	0.00	60.50	1	2,279	0.04%
2020/02/05	4	59.40	2	59.30	59.00	2	2,350	0.09%
2020/02/04	3	57.90	4	58.15	59.00	-1	2,367	-0.04%
2020/02/03	1	56.00	1	55.40	56.70	0	2,443	0.00%
2020/01/30	6	60.42	1	60.20	60.00	5	2,614	0.19%
2020/01/20	1	67.00	0	0.00	66.50	1	2,657	0.04%
2020/01/17	2	66.50	2	66.60	66.60	0	2,768	0.00%
2020/01/16	2	66.70	2	66.70	66.60	0	2,919	0.00%
2020/01/15	2	66.10	3	66.73	66.20	-1	2,967	-0.03%
2020/01/14	3	66.57	0	0.00	66.80	3	3,025	0.10%
2020/01/13	0	0.00	3	64.03	65.60	-3	3,302	-0.09%
2020/01/10	5	63.48	3	63.77	63.20	2	3,585	0.06%
2020/01/09	2	63.40	2	64.30	63.60	0	3,849	0.00%
2020/01/08	11	64.24	2	64.10	63.60	9	3,953	0.23%
2020/01/07	9	65.73	13	65.34	65.10	-4	4,060	-0.10%
2020/01/06	4	66.98	0	0.00	66.60	4	4,059	0.10%
2020/01/03	7	67.77	2	68.80	67.50	5	4,060	0.12%
2020/01/02	2	69.65	5	69.64	69.00	-3	4,085	-0.07%
2019/12/31	1	68.60	0	0.00	69.70	1	4,131	0.02%
2019/12/30	5	68.72	2	68.85	68.60	3	4,162	0.07%
2019/12/25	1	69.90	0	0.00	69.90	1	4,193	0.02%
2019/12/24	2	70.20	0	0.00	69.80	2	4,203	0.05%
2019/12/23	3	70.80	3	70.93	71.00	0	4,205	0.00%
2019/12/20	5	68.72	4	68.83	69.80	1	4,190	0.02%
2019/12/19	2	69.45	0	0.00	69.20	2	4,205	0.05%
2019/12/18	4	70.80	3	70.27	70.00	1	4,205	0.02%
2019/12/17	1	71.00	0	0.00	70.40	1	4,210	0.02%
2019/12/16	0	0.00	2	71.45	70.70	-2	4,245	-0.05%
2019/12/13	6	72.37	19	72.01	70.90	-13	4,400	-0.30%
2019/12/12	39	71.42	14	71.98	72.20	25	4,316	0.58%
2019/12/11	0	0.00	3	68.80	68.60	-3	4,192	-0.07%
2019/12/10	3	68.30	0	0.00	68.90	3	4,227	0.07%
2019/12/09	5	68.34	1	68.10	68.10	4	4,254	0.09%
2019/12/06	3	69.07	1	68.60	68.80	2	4,305	0.05%
2019/12/05	2	69.50	1	69.70	69.10	1	4,322	0.02%
2019/12/04	2	69.90	1	70.50	69.00	1	4,357	0.02%
2019/12/03	1	69.30	2	69.40	70.00	-1	4,408	-0.02%
2019/12/02	18	67.19	0	0.00	67.20	18	4,508	0.40%
2019/11/29	1	68.00	1	68.20	68.60	0	4,543	0.00%
2019/11/28	5	68.02	2	68.80	67.90	3	4,599	0.07%
2019/11/27	11	68.16	7	68.94	68.20	4	4,635	0.09%
2019/11/26	3	70.37	2	70.70	69.20	1	4,700	0.02%
2019/11/21	2	67.50	15	67.71	69.10	-13	4,870	-0.27%
2019/11/20	54	68.77	3	68.40	68.60	51	4,971	1.03%
2019/11/18	2	71.60	1	71.80	71.30	1	5,222	0.02%
2019/11/15	6	70.87	6	71.13	70.80	0	5,438	0.00%
2019/11/14	9	70.79	4	71.20	70.10	5	5,642	0.09%
2019/11/13	4	71.03	1	70.80	71.60	3	5,843	0.05%
2019/11/11	6	72.08	31	74.48	71.90	-25	6,429	-0.39%
2019/11/08	32	74.61	6	74.32	74.70	26	6,465	0.40%
2019/11/07	11	71.35	7	71.17	71.10	4	6,435	0.06%
2019/11/06	1	72.90	5	74.28	73.10	-4	6,484	-0.06%
2019/11/05	2	74.50	2	74.10	74.20	0	6,474	0.00%
2019/11/04	0	0.00	3	75.00	74.00	-3	6,483	-0.05%
2019/11/01	13	73.05	18	72.82	72.90	-5	6,467	-0.08%
2019/10/31	12	73.31	13	73.95	73.40	-1	6,523	-0.02%
2019/10/30	5	72.82	9	73.69	74.50	-4	6,505	-0.06%
2019/10/29	10	71.96	18	72.09	72.00	-8	6,522	-0.12%
2019/10/28	16	72.09	2	71.50	71.30	14	6,445	0.22%
2019/10/25	14	72.79	26	73.00	72.30	-12	6,411	-0.19%
2019/10/24	13	72.16	29	71.63	72.10	-16	6,326	-0.25%
2019/10/23	12	70.33	17	70.94	69.90	-5	6,273	-0.08%
2019/10/22	10	70.55	7	70.67	71.30	3	6,348	0.05%
2019/10/21	19	71.05	28	71.41	71.60	-9	6,355	-0.14%
2019/10/18	18	68.64	28	69.15	69.30	-10	6,098	-0.16%
2019/10/17	19	68.00	31	68.75	67.90	-12	5,836	-0.21%
2019/10/16	8	65.84	45	66.49	64.50	-37	5,598	-0.66%
2019/10/15	42	65.99	5	65.70	66.90	37	5,570	0.66%
2019/10/14	9	63.88	5	63.96	63.50	4	5,490	0.07%
2019/10/09	2	63.80	0	0.00	62.80	2	5,562	0.04%
2019/10/08	13	64.79	1	65.20	63.50	12	5,745	0.21%
2019/10/07	8	63.85	1	64.20	64.40	7	5,752	0.12%
2019/10/02	4	62.50	1	62.00	62.00	3	5,723	0.05%
2019/10/01	1	61.60	8	61.78	62.50	-7	5,720	-0.12%
2019/09/27	7	61.27	1	61.00	61.20	6	5,727	0.10%
2019/09/24	1	63.30	2	64.10	62.70	-1	5,795	-0.02%
2019/09/23	2	63.50	0	0.00	63.30	2	5,832	0.03%
2019/09/20	2	63.95	0	0.00	63.50	2	5,924	0.03%
2019/09/19	2	63.65	5	63.92	63.80	-3	5,931	-0.05%
2019/09/18	9	64.37	30	65.25	64.20	-21	5,915	-0.35%
2019/09/17	15	62.30	1	61.90	62.20	14	5,763	0.24%
2019/09/12	1	62.80	0	0.00	61.60	1	5,793	0.02%
2019/09/11	7	62.60	3	61.60	61.80	4	5,807	0.07%
2019/09/10	9	63.42	2	62.80	63.00	7	5,824	0.12%
2019/09/09	11	65.42	7	65.17	65.80	4	5,824	0.07%
2019/09/06	1	66.70	5	65.14	64.70	-4	5,923	-0.07%
2019/09/05	2	66.20	6	67.13	66.30	-4	5,944	-0.07%
2019/09/04	16	64.73	23	65.84	66.50	-7	5,888	-0.12%
2019/09/03	13	63.29	19	63.46	63.40	-6	5,787	-0.10%
2019/09/02	1	63.30	2	62.50	62.80	-1	5,769	-0.02%
2019/08/30	0	0.00	6	61.55	61.00	-6	5,774	-0.10%
2019/08/29	16	60.86	160	62.30	60.80	-144	5,785	-2.49%	大賣/鉅額交易
2019/08/28	5	62.68	0	0.00	63.50	5	5,738	0.09%
2019/08/27	4	63.05	5	63.30	62.20	-1	5,733	-0.02%
2019/08/26	13	62.18	15	61.93	61.40	-2	5,803	-0.03%
2019/08/23	14	64.46	12	65.72	64.00	2	5,815	0.03%
2019/08/22	20	66.96	14	67.86	66.20	6	5,755	0.10%
2019/08/21	44	65.90	140	66.22	67.50	-96	5,599	-1.71%	大賣/
2019/08/20	45	67.48	75	66.87	67.30	-30	5,471	-0.55%
2019/08/19	43	65.29	44	64.47	66.50	-1	5,276	-0.02%
2019/08/16	63	62.97	31	63.08	62.70	32	5,066	0.63%
2019/08/15	292	62.20	50	62.41	62.00	242	4,866	4.97%	大買/鉅額交易
2019/08/14	2	60.80	6	61.00	61.90	-4	4,399	-0.09%
2019/08/13	0	0.00	35	56.87	56.30	-35	4,359	-0.80%
2019/08/12	47	55.52	17	54.81	54.50	30	4,340	0.69%
2019/08/08	11	53.46	27	53.86	55.20	-16	4,301	-0.37%
2019/08/07	8	52.13	0	0.00	51.50	8	4,263	0.19%
2019/08/06	11	49.31	5	47.85	51.00	6	4,355	0.14%
2019/08/05	1	52.10	17	51.99	50.50	-16	4,348	-0.37%
2019/08/02	8	54.76	0	0.00	54.30	8	4,427	0.18%
2019/08/01	11	57.56	5	56.70	56.70	6	4,427	0.14%
2019/07/31	33	57.03	20	57.11	57.60	13	4,381	0.30%
2019/07/29	1	55.80	2	55.65	55.60	-1	4,299	-0.02%
2019/07/26	0	0.00	3	55.60	55.90	-3	4,284	-0.07%
2019/07/25	20	56.20	10	56.40	56.00	10	4,281	0.23%
2019/07/24	8	55.35	33	55.85	55.70	-25	4,219	-0.59%
2019/07/23	3	54.20	2	54.55	54.00	1	4,120	0.02%
2019/07/22	0	0.00	2	53.65	53.70	-2	4,089	-0.05%
2019/07/19	1	52.30	0	0.00	52.40	1	4,079	0.02%
2019/07/18	9	51.73	5	51.86	51.80	4	4,097	0.10%
2019/07/17	5	52.50	10	52.41	52.20	-5	4,107	-0.12%
2019/07/16	4	53.98	2	53.65	54.00	2	4,053	0.05%
2019/07/15	12	55.18	21	55.52	55.30	-9	4,085	-0.22%
2019/07/12	46	54.57	7	54.69	54.60	39	4,194	0.93%
2019/07/11	13	52.27	11	52.76	52.50	2	4,136	0.05%
2019/07/09	2	52.00	8	51.86	51.70	-6	4,551	-0.13%
2019/07/08	14	52.54	11	52.20	52.30	3	4,601	0.07%
2019/07/05	2	51.75	3	52.00	52.00	-1	4,673	-0.02%
2019/07/03	6	51.43	6	50.88	51.10	0	4,752	0.00%
2019/07/02	1	50.40	5	51.16	52.10	-4	4,779	-0.08%
2019/07/01	12	51.82	10	51.01	50.80	2	4,797	0.04%
2019/06/28	6	50.67	21	51.17	50.50	-15	4,786	-0.31%
2019/06/27	20	51.80	5	50.42	51.80	15	4,897	0.31%
2019/06/25	2	47.75	1	47.90	47.70	1	4,950	0.02%
2019/06/24	3	48.78	3	49.15	48.75	0	5,121	0.00%
2019/06/21	0	0.00	2	49.85	49.10	-2	5,282	-0.04%
2019/06/20	3	48.78	1	49.45	49.80	2	5,418	0.04%
2019/06/19	6	48.99	0	0.00	49.10	6	5,512	0.11%
2019/06/18	9	49.47	6	48.97	48.15	3	5,725	0.05%
2019/06/17	3	51.53	62	50.21	50.50	-59	5,720	-1.03%
2019/06/14	61	51.56	7	51.46	52.00	54	5,793	0.93%
2019/06/13	30	48.92	30	50.18	50.60	0	5,805	0.00%
2019/06/12	0	0.00	4	48.90	47.90	-4	5,888	-0.07%
2019/06/11	2	48.58	1	49.45	48.45	1	5,927	0.02%
2019/06/10	4	47.15	0	0.00	47.95	4	6,012	0.07%
2019/06/06	3	47.95	7	47.79	46.50	-4	6,081	-0.07%
2019/06/05	2	48.30	1	49.20	49.20	1	6,023	0.02%
2019/06/04	2	49.80	0	0.00	48.80	2	5,979	0.03%
2019/06/03	4	49.50	2	49.35	49.35	2	5,972	0.03%
2019/05/31	10	49.58	6	50.42	50.40	4	6,042	0.07%
2019/05/30	1	48.15	18	47.37	48.95	-17	5,967	-0.28%
2019/05/29	0	0.00	13	45.36	45.90	-13	5,931	-0.22%
2019/05/28	3	43.65	1	43.30	44.10	2	5,910	0.03%
2019/05/27	13	42.43	12	42.68	43.35	1	5,991	0.02%
2019/05/24	2	43.48	0	0.00	43.20	2	6,025	0.03%
2019/05/23	1	43.45	2	44.05	43.95	-1	6,122	-0.02%
2019/05/22	19	44.18	28	44.14	43.25	-9	6,137	-0.15%
2019/05/21	5	41.42	4	42.35	43.00	1	6,179	0.02%
2019/05/20	29	42.98	1	42.40	42.60	28	6,152	0.46%
2019/05/17	6	45.59	5	46.10	43.90	1	6,153	0.02%
2019/05/16	3	49.40	0	0.00	48.00	3	6,167	0.05%
2019/05/15	4	49.69	3	48.92	48.90	1	6,413	0.02%
2019/05/14	7	47.59	15	47.77	47.45	-8	6,428	-0.12%
2019/05/13	2	51.40	2	50.95	50.50	0	6,365	0.00%
2019/05/10	8	53.16	9	52.91	53.10	-1	6,349	-0.02%
2019/05/09	18	54.54	15	54.23	54.60	3	6,251	0.05%
2019/05/08	0	0.00	1	52.60	53.20	-1	6,249	-0.02%
2019/05/07	2	52.90	3	53.53	53.50	-1	6,289	-0.02%
2019/05/06	2	52.85	0	0.00	51.50	2	6,431	0.03%
2019/05/03	2	55.20	1	54.40	54.40	1	6,668	0.01%
2019/05/02	1	53.90	1	55.00	55.30	0	6,728	0.00%
2019/04/30	0	0.00	1	54.00	54.30	-1	6,783	-0.01%
2019/04/29	1	52.30	0	0.00	52.30	1	6,849	0.01%
2019/04/26	1	53.80	1	53.90	53.80	0	7,015	0.00%
2019/04/25	0	0.00	2	56.40	56.10	-2	7,085	-0.03%
2019/04/24	0	0.00	2	56.45	55.50	-2	7,278	-0.03%
2019/04/22	5	56.68	13	56.65	54.90	-8	7,772	-0.10%
2019/04/19	11	56.09	0	0.00	57.00	11	7,754	0.14%
2019/04/18	4	57.70	5	57.34	54.80	-1	7,811	-0.01%
2019/04/17	13	57.12	7	56.84	56.60	6	7,664	0.08%
2019/04/16	11	56.55	6	56.45	56.90	5	7,623	0.07%
2019/04/15	1	53.00	7	52.83	54.00	-6	7,577	-0.08%
2019/04/12	0	0.00	1	50.00	49.80	-1	7,455	-0.01%
2019/04/11	1	50.30	1	50.70	51.20	0	7,538	0.00%
2019/04/10	4	48.73	7	49.14	49.50	-3	7,419	-0.04%
2019/04/09	3	47.43	1	49.20	47.05	2	7,331	0.03%
2019/04/08	7	49.02	0	0.00	48.00	7	7,285	0.10%
2019/04/03	1	49.95	17	49.98	49.50	-16	7,223	-0.22%
2019/04/02	11	49.72	5	49.62	49.50	6	7,154	0.08%
2019/04/01	18	48.81	22	49.07	49.80	-4	7,109	-0.06%
2019/03/29	0	0.00	1	49.55	49.20	-1	6,935	-0.01%
2019/03/28	0	0.00	1	49.20	49.10	-1	6,885	-0.01%
2019/03/27	4	52.83	5	53.82	51.50	-1	6,858	-0.01%
2019/03/26	10	54.70	11	54.88	53.90	-1	6,670	-0.01%
2019/03/25	8	51.58	10	50.09	55.00	-2	6,495	-0.03%
2019/03/22	2	50.90	0	0.00	50.00	2	6,357	0.03%
2019/03/21	8	52.89	15	53.61	53.00	-7	6,222	-0.11%
2019/03/20	5	49.84	0	0.00	50.20	5	5,957	0.08%
2019/03/19	10	50.72	6	50.00	49.70	4	5,946	0.07%
2019/03/18	6	49.56	3	49.88	49.80	3	5,809	0.05%
2019/03/15	17	48.54	12	47.29	48.80	5	5,673	0.09%
2019/03/14	2	46.15	2	46.20	46.20	0	5,524	0.00%
2019/03/13	3	46.02	10	45.85	45.55	-7	5,463	-0.13%
2019/03/12	4	43.44	7	43.78	44.25	-3	5,335	-0.06%
2019/03/08	1	41.00	2	41.58	41.30	-1	5,277	-0.02%
2019/03/07	1	41.70	2	41.68	41.60	-1	5,277	-0.02%
2019/03/06	8	41.15	22	40.98	41.50	-14	5,269	-0.27%
2019/03/05	7	43.46	1	42.60	42.50	6	5,165	0.12%
2019/03/04	10	45.45	7	44.83	44.75	3	5,086	0.06%
2019/02/27	20	46.10	20	45.76	46.15	0	5,017	0.00%
2019/02/26	19	45.51	12	45.59	45.75	7	4,973	0.14%
2019/02/25	5	42.80	0	0.00	44.05	5	4,877	0.10%
2019/02/22	2	45.23	0	0.00	42.95	2	4,834	0.04%
2019/02/21	2	46.85	3	46.75	46.60	-1	4,780	-0.02%
2019/02/20	16	47.37	19	46.98	47.20	-3	4,789	-0.06%
2019/02/18	17	46.51	17	46.85	46.25	0	4,672	0.00%
2019/02/15	2	47.95	10	49.65	48.00	-8	4,586	-0.17%
2019/02/14	33	50.18	25	49.70	50.20	8	4,448	0.18%
2019/02/13	1	46.05	2	46.00	46.25	-1	4,171	-0.02%
2019/02/12	16	45.89	8	45.23	45.10	8	4,094	0.20%
2019/02/11	1	44.65	3	44.78	45.25	-2	4,039	-0.05%
2019/01/30	2	44.90	21.5	45.10	44.65	-19.5	4,003	-0.49%
2019/01/29	41	44.82	22	45.55	45.20	19	3,960	0.48%
2019/01/28	0	0.00	6	45.32	44.70	-6	3,872	-0.15%
2019/01/25	3	43.58	5	44.29	45.20	-2	3,822	-0.05%
2019/01/24	5.5	44.82	11	44.97	44.25	-5.5	3,653	-0.15%
2019/01/23	1	45.90	4	46.50	47.00	-3	3,385	-0.09%
2019/01/22	47	46.10	49	45.12	46.30	-2	3,292	-0.06%
2019/01/21	8	44.97	7	45.50	45.80	1	3,204	0.03%
2019/01/18	2	44.55	1	45.00	45.60	1	3,115	0.03%
2019/01/17	2	43.38	33	43.70	43.90	-31	2,950	-1.05%
2019/01/16	36	44.19	8	43.61	44.50	28	2,847	0.98%
2019/01/15	4	41.76	8	42.40	43.10	-4	2,635	-0.15%
2019/01/14	0	0.00	7	39.63	40.05	-7	2,217	-0.32%
2019/01/11	1	37.80	0	0.00	38.20	1	2,045	0.05%
2019/01/10	1	38.00	2	38.25	37.95	-1	2,023	-0.05%
2019/01/09	5	37.45	6	37.53	37.00	-1	1,899	-0.05%
2019/01/08	9	37.09	3	36.27	37.95	6	1,841	0.33%
2019/01/07	12	36.18	19	36.47	36.00	-7	1,749	-0.40%
2019/01/04	3	34.52	1	34.20	34.55	2	1,511	0.13%
2019/01/03	5	34.43	86	34.53	34.15	-81	1,449	-5.59%
2019/01/02	0	0.00	3	31.45	32.25	-3	1,325	-0.23%
2018/12/28	33	31.38	0	0.00	31.20	33	1,308	2.52%
2018/12/24	1	32.25	0	0.00	31.90	1	1,327	0.08%
2018/12/21	48	31.65	0	0.00	31.50	48	1,344	3.57%
2018/12/20	2	32.55	2	31.28	31.00	0	1,421	0.00%
2018/12/19	0	0.00	1	30.80	31.30	-1	1,339	-0.07%
2018/12/17	3	31.00	0	0.00	30.85	3	1,328	0.23%
2018/12/14	0	0.00	1	30.60	30.60	-1	1,320	-0.08%
2018/12/12	1	31.40	1	30.30	30.45	0	1,352	0.00%
2018/11/23	0	0.00	3	26.55	26.70	-3	1,514	-0.20%
2018/11/20	6	28.22	2	28.15	27.70	4	1,583	0.25%
2018/11/19	0	0.00	1	26.40	27.55	-1	1,503	-0.07%
2018/11/16	0	0.00	1	24.85	25.05	-1	1,466	-0.07%
2018/11/15	1	24.00	0	0.00	24.05	1	1,482	0.07%
2018/11/14	0	0.00	2	24.60	24.25	-2	1,490	-0.13%
2018/11/13	2	23.78	6	24.20	24.40	-4	1,512	-0.26%
2018/11/02	1	25.90	0	0.00	25.80	1	1,920	0.05%
2018/10/29	0	0.00	1	24.00	23.85	-1	2,292	-0.04%
2018/10/26	7	24.01	2	24.43	24.00	5	2,497	0.20%
2018/10/25	1	25.05	2	24.55	24.55	-1	2,659	-0.04%
2018/10/24	0	0.00	5	25.50	26.00	-5	2,704	-0.18%
2018/10/17	0	0.00	1	26.15	26.75	-1	3,488	-0.03%
2018/10/16	1	25.20	2	25.70	25.50	-1	3,472	-0.03%
2018/10/15	2	25.43	1	25.60	25.15	1	3,482	0.03%
2018/10/12	1	24.45	4	24.46	24.95	-3	3,548	-0.08%
2018/10/05	1	30.20	0	0.00	29.55	1	3,688	0.03%
2018/10/04	1	31.35	0	0.00	31.40	1	3,661	0.03%
2018/10/02	0	0.00	1	32.50	32.40	-1	3,666	-0.03%
2018/09/28	5	32.90	0	0.00	32.55	5	3,679	0.14%
2018/09/27	23	33.23	23	33.14	33.20	0	3,664	0.00%
2018/09/20	1	30.55	0	0.00	30.65	1	3,717	0.03%
2018/09/18	1	31.45	0	0.00	31.35	1	3,699	0.03%
2018/09/13	1	32.85	1	32.40	32.60	0	3,639	0.00%
2018/09/12	1	31.60	0	0.00	30.30	1	3,550	0.03%
2018/09/11	16	31.43	5	31.23	31.25	11	3,518	0.31%
2018/09/10	0	0.00	20	31.55	31.50	-20	3,504	-0.57%
2018/09/07	0	0.00	1	36.35	35.00	-1	3,447	-0.03%
2018/09/06	2	36.95	0	0.00	36.75	2	3,438	0.06%
2018/09/05	1	37.10	2	38.00	37.50	-1	3,449	-0.03%
2018/09/04	1	36.55	2	37.15	37.30	-1	3,471	-0.03%
2018/09/03	5	37.46	0	0.00	37.10	5	3,490	0.14%
2018/08/31	2	37.70	5	37.85	38.10	-3	3,495	-0.09%
2018/08/23	0	0.00	1	37.00	37.00	-1	3,696	-0.03%
2018/08/21	1	36.40	0	0.00	36.80	1	3,792	0.03%
2018/08/20	0	0.00	1	36.10	36.30	-1	3,828	-0.03%
2018/08/17	7	38.25	4	37.30	37.05	3	3,838	0.08%
2018/08/16	1	37.60	2	37.43	37.65	-1	3,845	-0.03%
2018/08/15	5	38.37	6	38.63	37.95	-1	3,928	-0.03%
2018/08/14	2	40.28	1	40.50	40.40	1	4,081	0.02%
2018/08/13	3	40.85	8	40.81	41.35	-5	4,062	-0.12%
2018/08/10	16	41.02	3	40.93	40.55	13	3,989	0.33%
2018/08/09	13	42.48	10	42.90	42.30	3	3,965	0.08%
2018/08/08	3	43.90	1	44.00	43.30	2	3,899	0.05%
2018/08/07	7	45.69	0	0.00	44.85	7	3,879	0.18%
2018/08/06	2	46.63	7	45.99	45.85	-5	3,856	-0.13%
2018/08/03	7	47.24	17	47.11	46.55	-10	3,805	-0.26%
2018/08/02	14	46.92	3	47.02	46.90	11	3,597	0.31%
2018/08/01	7	46.63	5	46.61	46.60	2	3,414	0.06%
2018/07/31	11	44.69	8	44.37	44.20	3	3,253	0.09%
2018/07/30	80	44.85	85	45.74	43.80	-5	3,231	-0.15%
2018/07/27	12	43.33	24	44.52	44.75	-12	2,826	-0.42%
2018/07/26	3	40.88	11	40.80	40.70	-8	2,628	-0.30%
2018/07/25	2	40.53	3	40.78	40.50	-1	2,637	-0.04%
2018/07/24	0	0.00	1	39.30	39.70	-1	2,562	-0.04%
2018/07/20	1	39.55	1	39.30	39.25	0	2,594	0.00%
2018/07/19	13	39.76	4	39.60	39.65	9	2,602	0.35%
2018/07/18	4	39.43	5	39.33	39.50	-1	2,551	-0.04%
2018/07/16	1	38.15	1	38.50	38.70	0	2,432	0.00%
2018/07/13	0	0.00	7	37.21	38.70	-7	2,420	-0.29%
2018/07/12	0	0.00	2	36.60	36.45	-2	2,396	-0.08%
2018/07/09	0	0.00	5	37.00	36.50	-5	2,449	-0.20%
2018/07/06	15	35.70	10	36.20	36.20	5	2,530	0.20%
2018/07/03	0	0.00	11	37.28	36.80	-11	2,532	-0.43%
2018/07/02	3	38.50	11	38.50	38.15	-8	2,536	-0.32%
2018/06/29	19	39.58	23	40.27	39.00	-4	2,535	-0.16%
2018/06/28	5	37.90	7	38.00	38.65	-2	2,413	-0.08%
2018/06/26	13	34.72	0	0.00	35.10	13	2,463	0.53%
2018/06/25	2	36.25	1	36.00	36.00	1	2,487	0.04%
2018/06/22	5	36.72	3	36.78	36.70	2	2,540	0.08%
2018/06/20	3	37.17	0	0.00	37.10	3	2,720	0.11%
2018/06/19	1	37.25	2	36.95	36.95	-1	2,800	-0.04%
2018/06/13	0	0.00	4	39.30	39.10	-4	3,198	-0.13%
2018/06/12	0	0.00	4	38.78	39.30	-4	3,228	-0.12%
2018/06/11	2	38.13	2	38.45	38.15	0	3,228	0.00%
2018/06/08	5	39.50	3	39.47	39.05	2	3,236	0.06%
2018/06/07	5	40.34	3	39.80	39.55	2	3,243	0.06%
2018/06/06	0	0.00	1	41.35	40.60	-1	3,229	-0.03%
2018/06/05	10	41.08	8	40.87	41.00	2	3,252	0.06%
2018/06/04	16	41.17	3	41.13	40.00	13	3,204	0.41%
2018/06/01	1	39.00	6	39.70	39.95	-5	3,147	-0.16%
2018/05/31	0	0.00	1	39.00	39.00	-1	3,188	-0.03%
2018/05/30	2	39.58	1	39.75	39.50	1	3,234	0.03%
2018/05/29	5	38.25	16	39.87	39.55	-11	3,229	-0.34%
2018/05/28	14	38.78	1	38.00	38.00	13	3,225	0.40%
2018/05/25	1	39.40	5	39.85	39.10	-4	3,266	-0.12%
2018/05/24	10	39.08	10	39.35	39.85	0	3,271	0.00%
2018/05/23	17	39.47	10	39.57	38.90	7	3,245	0.22%
2018/05/22	10	39.29	7	39.21	39.65	3	3,142	0.10%
2018/05/21	2	36.43	0	0.00	36.05	2	2,960	0.07%
2018/05/18	10	36.30	0	0.00	36.15	10	2,971	0.34%
2018/05/17	1	35.55	0	0.00	37.00	1	3,024	0.03%
2018/05/16	2	35.80	2	35.65	35.60	0	3,071	0.00%
2018/05/15	1	35.25	35	35.48	35.15	-34	3,102	-1.10%
2018/05/14	2	36.85	0	0.00	36.65	2	3,161	0.06%
2018/05/11	3	38.15	2	38.05	38.00	1	3,178	0.03%
2018/05/09	10	38.50	0	0.00	38.30	10	3,236	0.31%
2018/05/07	10	39.10	0	0.00	38.50	10	3,299	0.30%
2018/05/04	2	38.35	1	38.75	39.05	1	3,399	0.03%
2018/05/03	2	38.33	2	38.73	39.00	0	3,491	0.00%
2018/05/02	5	38.57	5	37.89	38.90	0	3,596	0.00%
2018/04/30	3	36.43	11	36.37	36.25	-8	3,683	-0.22%
2018/04/27	1	37.20	1	37.00	37.00	0	3,693	0.00%
2018/04/25	1	37.60	1	39.00	40.00	0	3,779	0.00%
2018/04/24	0	0.00	1	39.05	38.70	-1	3,943	-0.03%
2018/04/20	0	0.00	10	43.63	43.40	-10	4,144	-0.24%
2018/04/19	3	43.43	3	43.15	43.15	0	4,234	0.00%
2018/04/17	12	43.15	10	43.85	42.60	2	4,391	0.05%
2018/04/16	12	43.19	0	0.00	43.20	12	4,385	0.27%
2018/04/13	0	0.00	10	44.20	44.15	-10	4,394	-0.23%
2018/04/12	18	43.03	66	43.27	43.10	-48	4,400	-1.09%
2018/04/11	1	47.75	1	47.10	46.90	0	4,361	0.00%
2018/04/10	8	47.28	0	0.00	46.40	8	4,478	0.18%
2018/04/03	1	47.80	0	0.00	47.25	1	4,521	0.02%
2018/04/02	26	47.32	1	47.65	47.80	25	4,513	0.55%
2018/03/30	3	48.10	5	46.55	46.55	-2	4,506	-0.04%
2018/03/28	3	49.87	1	49.05	48.90	2	4,498	0.04%
2018/03/27	17	49.28	1	48.85	48.60	16	4,471	0.36%
2018/03/26	13	46.55	22	47.28	48.70	-9	4,420	-0.20%
2018/03/23	17	45.92	4	46.05	45.80	13	4,344	0.30%
2018/03/22	3	49.08	2	49.20	48.50	1	4,244	0.02%
2018/03/21	6	51.72	1	52.40	50.90	5	4,177	0.12%
2018/03/20	11	52.36	4	51.65	51.30	7	4,124	0.17%
2018/03/19	4	56.68	0	0.00	55.80	4	3,915	0.10%
2018/03/15	3	64.50	0	0.00	64.20	3	3,733	0.08%
2018/03/14	8	65.00	0	0.00	64.70	8	3,741	0.21%
2018/03/13	1	64.30	0	0.00	64.50	1	3,783	0.03%
2018/03/12	1	64.30	0	0.00	64.30	1	3,835	0.03%
2018/03/09	5	64.40	5	64.80	64.30	0	3,829	0.00%
2018/03/08	0	0.00	1	64.50	64.30	-1	3,836	-0.03%
2018/03/07	2	65.45	3	65.80	64.50	-1	3,876	-0.03%
2018/03/06	4	65.13	2	65.45	65.30	2	3,873	0.05%
2018/03/05	3	66.33	0	0.00	64.80	3	3,818	0.08%
2018/03/02	3	66.50	0	0.00	68.80	3	3,762	0.08%
2018/03/01	2	67.10	0	0.00	66.80	2	3,745	0.05%
2018/02/27	3	70.17	2	68.25	68.40	1	3,703	0.03%
2018/02/26	12	74.07	12	72.93	72.40	0	3,646	0.00%
2018/02/21	3	73.17	1	71.90	73.10	2	3,733	0.05%
2018/02/12	6	71.58	6	70.78	70.00	0	3,746	0.00%
2018/02/09	1	63.10	2	66.05	70.90	-1	3,756	-0.03%
2018/02/08	3	71.70	2	73.00	69.90	1	3,701	0.03%
2018/02/07	3	73.17	0	0.00	72.50	3	3,651	0.08%
2018/02/06	2	71.90	4	71.60	70.00	-2	3,678	-0.05%
2018/02/05	0	0.00	10	76.00	77.50	-10	3,647	-0.27%
2018/02/02	0	0.00	4	79.05	79.70	-4	3,656	-0.11%
2018/02/01	2	79.10	1	78.10	77.60	1	3,674	0.03%
2018/01/31	3	78.20	2	77.25	78.80	1	3,677	0.03%
2018/01/30	4	79.93	2	78.95	78.30	2	3,659	0.05%
2018/01/29	7	78.76	7	79.90	81.50	0	3,632	0.00%
2018/01/26	4	78.63	9	77.07	77.30	-5	3,524	-0.14%
2018/01/25	6	80.48	25	81.65	80.10	-19	3,449	-0.55%
2018/01/24	32	82.27	9	81.43	84.20	23	3,395	0.68%
2018/01/23	2	79.40	1	78.40	78.10	1	3,259	0.03%
2018/01/22	11	80.16	4	81.33	80.50	7	3,244	0.22%
2018/01/19	3	79.20	1	80.20	80.50	2	3,235	0.06%
2018/01/18	81	80.17	25	78.80	79.00	56	3,197	1.75%
2018/01/17	2	79.00	5	76.82	78.10	-3	3,054	-0.10%
2018/01/16	1	74.60	0	0.00	74.60	1	2,906	0.03%
2018/01/15	1	74.50	4	74.33	75.00	-3	2,938	-0.10%
2018/01/12	1	73.70	0	0.00	74.00	1	2,944	0.03%
2018/01/08	6	68.60	2	70.10	68.10	4	3,127	0.13%
2018/01/05	2	72.35	0	0.00	72.40	2	3,161	0.06%
2018/01/04	12	68.17	2	71.80	72.90	10	3,177	0.31%
2018/01/03	1	66.00	6	66.08	66.50	-5	3,098	-0.16%
2018/01/02	1	63.30	2	63.70	64.90	-1	3,104	-0.03%