良維 (6290)-元大-台北券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.9
漲跌
▲0.3
漲幅
+0.41%
成交量
884張
產業
上櫃電子零組件類股
458人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	73.40	0.1	73.20	72.90	1.9	2,228	0.09%
2024/11/21	1	72.00	1	71.30	72.60	0	2,230	0.00%
2024/11/20	0	0.00	0.1	71.80	71.30	-0.1	2,237	0.00%
2024/11/19	0.1	70.60	15	71.36	71.80	-14.9	2,249	-0.66%
2024/11/18	0.1	70.60	3	71.70	70.20	-2.9	2,264	-0.13%
2024/11/15	2	72.10	0	0.00	71.60	2	2,306	0.09%
2024/11/14	2.1	71.43	2	73.20	71.20	0.1	2,325	0.00%
2024/11/12	9.1	73.22	8	72.98	73.40	1.1	2,326	0.05%
2024/11/11	0.7	73.60	10	73.30	73.40	-9.3	2,320	-0.40%
2024/11/08	4	79.48	0.1	80.80	78.60	3.9	2,257	0.17%
2024/11/07	3	80.10	2.1	80.53	80.60	0.9	2,239	0.04%
2024/11/06	1	79.40	0	0.00	79.40	1	2,231	0.04%
2024/11/05	0.2	78.07	0	0.00	77.60	0.2	2,241	0.01%
2024/11/04	1.1	77.81	0	0.00	78.00	1.1	2,300	0.05%
2024/10/30	0.1	79.18	3	78.87	78.50	-2.9	2,352	-0.12%
2024/10/29	2	79.75	3	79.30	79.50	-1	2,343	-0.04%
2024/10/28	14.1	81.05	13	81.92	80.60	1.1	2,325	0.05%
2024/10/25	6	80.22	3	81.47	81.90	3	2,321	0.13%
2024/10/24	4	81.00	0	0.00	80.20	4	2,329	0.17%
2024/10/23	0	0.00	0.1	82.30	82.00	-0.1	2,342	0.00%
2024/10/22	2	80.70	0	0.00	81.40	2	2,386	0.08%
2024/10/18	19.2	80.57	0	0.00	79.90	19.2	2,496	0.77%
2024/10/17	7	82.06	56	81.78	81.90	-49	2,532	-1.94%
2024/10/15	0.1	84.00	0	0.00	83.50	0.1	2,612	0.00%
2024/10/14	6	84.27	9	84.38	84.20	-3	2,783	-0.11%
2024/10/11	8	84.76	7	85.13	85.40	1	2,781	0.04%
2024/10/08	3	81.53	0	0.00	81.90	3	2,757	0.11%
2024/10/07	1	82.20	1	82.30	81.10	0	2,821	0.00%
2024/10/04	4	81.60	2	82.10	81.00	2	2,917	0.07%
2024/10/01	3	82.40	2	82.75	83.40	1	2,958	0.03%
2024/09/30	3	82.23	2	82.40	82.40	1	2,996	0.03%
2024/09/27	4	82.90	2	82.70	82.70	2	3,047	0.07%
2024/09/26	2	83.50	0	0.00	82.70	2	3,135	0.06%
2024/09/25	0	0.00	12	83.52	83.50	-12	3,316	-0.36%
2024/09/24	4	83.00	40	82.68	82.70	-36	3,477	-1.04%
2024/09/23	2	82.80	2	83.70	83.40	0	3,511	0.00%
2024/09/20	5	83.94	0	0.00	83.10	5	3,522	0.14%
2024/09/19	7	84.54	1	84.90	84.40	6	3,554	0.17%
2024/09/18	0	0.00	1	85.40	85.40	-1	3,611	-0.03%
2024/09/16	9	87.41	0	0.00	86.50	9	3,716	0.24%
2024/09/12	1	88.00	0	0.00	88.00	1	3,959	0.03%
2024/09/11	2	87.20	5	87.48	86.30	-3	4,087	-0.07%
2024/09/10	2	86.65	9	87.68	86.10	-7	4,257	-0.16%
2024/09/09	7	85.11	7.2	86.10	86.50	-0.2	4,315	0.00%
2024/09/06	4.1	84.87	6	84.95	85.00	-1.9	4,466	-0.04%
2024/09/05	6.1	85.45	4.1	84.97	84.10	2	4,593	0.04%
2024/09/04	7.1	83.74	5	85.58	84.70	2.1	4,752	0.04%
2024/09/03	5	88.26	7	88.86	88.10	-2	4,862	-0.04%
2024/09/02	2	86.80	0	0.00	86.90	2	5,230	0.04%
2024/08/30	9	87.10	45.1	87.31	87.20	-36.1	5,246	-0.69%
2024/08/29	0	0.00	1	84.20	84.30	-1	5,219	-0.02%
2024/08/28	5	85.20	0	0.00	84.40	5	5,331	0.09%
2024/08/27	1	84.50	54.1	85.04	85.60	-53.1	5,425	-0.98%
2024/08/26	0	0.00	5	84.50	83.00	-5	5,751	-0.09%
2024/08/23	2.1	82.90	2	83.00	83.50	0.1	5,814	0.00%
2024/08/22	2	84.20	2	84.70	83.80	0	5,852	0.00%
2024/08/21	1.1	83.74	8	83.55	83.80	-6.9	5,885	-0.12%
2024/08/20	1	85.10	0.1	85.00	84.60	0.9	5,913	0.02%
2024/08/19	5	84.68	76.5	84.63	84.70	-71.5	5,933	-1.21%
2024/08/16	0	0.00	65.2	82.79	82.70	-65.2	5,952	-1.09%
2024/08/15	5	81.28	25	81.59	81.00	-20	5,985	-0.33%
2024/08/14	6	81.18	3	81.70	81.70	3	6,009	0.05%
2024/08/13	7	81.53	37.1	81.86	81.90	-30.1	6,012	-0.50%
2024/08/12	2.2	80.93	6.1	81.15	80.40	-4	6,050	-0.07%
2024/08/09	9	78.77	4.1	78.93	79.40	4.9	6,091	0.08%
2024/08/08	5	77.12	2	77.40	76.60	3	6,092	0.05%
2024/08/07	2	73.40	9.1	75.75	77.80	-7.1	6,124	-0.12%
2024/08/06	14	68.66	4	71.00	71.80	10	6,160	0.16%
2024/08/05	51	73.09	3	77.30	72.30	48	6,143	0.78%
2024/08/02	13	80.69	13	81.15	80.30	0	6,173	0.00%
2024/08/01	5	82.90	36.1	83.14	83.10	-31.1	6,317	-0.49%
2024/07/31	5	81.98	1.1	81.53	81.50	4	6,425	0.06%
2024/07/30	15.3	80.76	4.1	81.09	82.30	11.2	6,507	0.17%
2024/07/29	48	81.85	12	80.24	79.60	36	6,562	0.55%
2024/07/26	9.2	82.34	13.1	82.12	82.30	-4	6,669	-0.06%
2024/07/23	21	85.87	11.1	86.25	87.30	9.9	6,837	0.14%
2024/07/22	16.3	84.73	1	86.00	84.30	15.3	6,839	0.22%
2024/07/19	63.2	88.65	25	87.60	87.50	38.2	6,808	0.56%
2024/07/18	23.2	90.83	10.2	91.26	90.60	13	6,807	0.19%
2024/07/17	12	93.75	3.1	94.37	92.80	8.9	6,753	0.13%
2024/07/16	4.2	93.13	2	93.00	93.30	2.2	6,758	0.03%
2024/07/15	19	94.41	20.2	93.71	93.40	-1.2	6,800	-0.02%
2024/07/12	1	90.00	3	91.17	91.90	-2	6,672	-0.03%
2024/07/11	7.1	91.11	25	91.03	90.60	-17.9	6,757	-0.26%
2024/07/10	1	90.80	5.1	91.91	92.30	-4.1	6,986	-0.06%
2024/07/09	11.1	90.46	4	90.80	90.70	7.1	7,266	0.10%
2024/07/08	19.5	92.01	6	93.23	91.00	13.5	7,712	0.18%
2024/07/05	0	0.00	3	92.20	92.10	-3	7,946	-0.04%
2024/07/04	2	91.50	0	0.00	91.60	2	8,139	0.02%
2024/07/03	3	92.80	0.4	92.80	92.20	2.6	8,150	0.03%
2024/07/02	3	90.80	0	0.00	93.10	3	8,161	0.04%
2024/07/01	23	92.48	1	94.20	91.90	22	8,084	0.27%
2024/06/28	0	0.00	1	91.40	91.70	-1	7,924	-0.01%
2024/06/27	3	87.70	2	88.10	87.70	1	7,781	0.01%
2024/06/26	0	0.00	2	89.55	88.90	-2	7,811	-0.03%
2024/06/25	1	86.20	5	89.30	89.90	-4	7,884	-0.05%
2024/06/24	7	88.54	0	0.00	87.60	7	8,028	0.09%
2024/06/21	4	91.68	0	0.00	91.40	4	8,247	0.05%
2024/06/20	1	90.00	4	90.38	90.30	-3	8,321	-0.04%
2024/06/19	2	91.05	5	90.62	89.10	-3	8,291	-0.04%
2024/06/18	1	90.50	1	89.50	91.20	0	8,158	0.00%
2024/06/17	21	91.55	3	90.93	90.40	18	8,120	0.22%
2024/06/14	11	85.23	15	84.88	87.90	-4	8,112	-0.05%
2024/06/13	3	86.53	27	84.75	83.70	-24	8,182	-0.29%
2024/06/12	3	88.73	27	88.55	87.60	-24	8,078	-0.30%
2024/06/11	1	88.50	1	88.90	90.00	0	8,024	0.00%
2024/06/07	0	0.00	1	88.30	88.50	-1	7,963	-0.01%
2024/06/06	10	87.74	3	86.47	88.40	7	8,054	0.09%
2024/06/03	10	83.40	9	82.97	82.70	1	8,005	0.01%
2024/05/31	2	80.05	100	80.19	79.90	-98	8,227	-1.19%
2024/05/30	9	84.03	2	82.95	81.20	7	8,428	0.08%
2024/05/29	0	0.00	2	80.30	80.40	-2	8,467	-0.02%
2024/05/28	2	78.80	0	0.00	79.40	2	8,817	0.02%
2024/05/23	1	77.80	0	0.00	77.80	1	9,938	0.01%
2024/05/22	21	80.09	1	79.30	79.50	20	10,380	0.19%
2024/05/21	3	77.33	0	0.00	78.80	3	10,510	0.03%
2024/05/20	2	77.70	0	0.00	77.40	2	11,090	0.02%
2024/05/17	3	77.87	0	0.00	78.10	3	11,484	0.03%
2024/05/16	2	77.20	2	77.70	78.20	0	11,869	0.00%
2024/05/15	0	0.00	10	77.80	77.80	-10	12,010	-0.08%
2024/05/10	0	0.00	2	77.70	80.20	-2	12,313	-0.02%
2024/05/09	3	79.17	0	0.00	78.50	3	12,257	0.02%
2024/05/08	2	78.75	0	0.00	78.90	2	12,211	0.02%
2024/05/07	21	79.71	1	79.70	79.40	20	12,143	0.16%
2024/05/03	1	78.00	0	0.00	77.90	1	11,937	0.01%
2024/05/02	1	78.90	0	0.00	80.80	1	11,850	0.01%
2024/04/30	2	78.50	0	0.00	78.60	2	11,784	0.02%
2024/04/29	4	81.05	5	83.50	80.60	-1	11,664	-0.01%
2024/04/26	2	85.90	0	0.00	84.40	2	11,483	0.02%
2024/04/25	0	0.00	1	87.70	87.70	-1	11,444	-0.01%
2024/04/24	1	89.70	0	0.00	88.90	1	11,432	0.01%
2024/04/23	5	85.40	0	0.00	85.70	5	11,364	0.04%
2024/04/22	1	85.00	2	85.60	84.00	-1	11,321	-0.01%
2024/04/19	6	86.95	7	91.21	88.20	-1	11,250	-0.01%
2024/04/18	0	0.00	5	93.06	92.70	-5	11,165	-0.04%
2024/04/17	34	98.78	10	95.75	94.60	24	11,110	0.22%
2024/04/16	11	95.77	9	103.56	95.30	2	10,993	0.02%
2024/04/15	1	106.00	0.2	105.00	103.00	0.8	10,764	0.01%
2024/04/12	12	102.75	12	105.46	105.50	0	10,462	0.00%
2024/04/11	12	98.70	11	99.85	100.00	1	10,027	0.01%
2024/04/10	7	97.64	1	96.90	96.90	6	9,887	0.06%
2024/04/09	0	0.00	1	91.90	91.90	-1	9,666	-0.01%
2024/04/08	1	93.10	0	0.00	92.50	1	9,649	0.01%
2024/04/01	0	0.00	0.2	91.60	91.90	-0.2	9,578	0.00%
2024/03/28	1	91.20	0	0.00	90.20	1	9,614	0.01%
2024/03/26	0	0.00	65	92.34	90.50	-65	9,300	-0.70%
2024/03/25	17	98.64	9.2	98.88	100.50	7.8	8,985	0.09%
2024/03/21	10	95.10	10.1	95.49	95.50	-0.1	8,790	0.00%
2024/03/20	12.2	95.45	10	93.70	93.70	2.2	8,748	0.03%
2024/03/19	20	94.50	20	95.60	95.30	0	8,778	0.00%
2024/03/18	14	93.26	24	91.90	94.50	-10	8,682	-0.12%
2024/03/14	55	90.08	0	0.00	90.30	55	8,660	0.64%
2024/03/13	0	0.00	4	87.95	89.70	-4	8,588	-0.05%
2024/03/12	12	89.30	0	0.00	90.70	12	8,462	0.14%
2024/03/11	0	0.00	2	87.40	86.60	-2	8,207	-0.02%
2024/03/08	1	87.80	0	0.00	86.80	1	8,149	0.01%
2024/03/07	1	90.60	10	92.90	90.80	-9	7,935	-0.11%
2024/03/06	2.1	95.20	11.1	96.36	95.40	-9	7,726	-0.12%
2024/03/05	11.3	95.46	10	92.80	92.80	1.3	7,400	0.02%
2024/03/04	21	99.07	27	92.96	93.20	-6	7,097	-0.08%
2024/03/01	13.2	101.66	13.2	101.77	101.00	0	6,708	0.00%
2024/02/29	20	96.53	24.1	97.63	99.40	-4.1	6,317	-0.06%
2024/02/27	18	91.65	14.4	90.49	90.40	3.6	5,869	0.06%
2024/02/26	28.1	91.17	21	88.99	89.00	7.1	5,572	0.13%
2024/02/23	20	83.02	27	86.68	88.80	-7	5,168	-0.14%
2024/02/22	16.3	82.79	12	81.59	81.50	4.3	4,731	0.09%
2024/02/21	126.3	83.28	33.2	81.70	81.30	93.1	4,633	2.01%	大買/
2024/02/20	32	77.08	37	78.42	78.90	-5	4,054	-0.12%
2024/02/19	21	76.31	67	76.04	74.90	-46	3,753	-1.23%
2024/02/16	6	71.42	8	72.30	70.80	-2	3,510	-0.06%
2024/02/15	9	71.37	29	70.08	70.90	-20	3,357	-0.60%
2024/02/05	2.3	66.38	20	66.99	66.70	-17.8	3,386	-0.52%
2024/02/02	0	0.00	20	65.86	65.40	-20	3,491	-0.57%
2024/01/30	0	0.00	8	64.56	64.50	-8	3,956	-0.20%
2024/01/26	17	64.65	2	64.75	64.30	15	4,007	0.37%
2024/01/25	13	63.71	1	63.50	63.50	12	4,028	0.30%
2024/01/24	8	64.54	0	0.00	63.90	8	4,085	0.20%
2024/01/23	7	64.30	1	64.70	64.20	6	4,218	0.14%
2024/01/22	5	63.30	0	0.00	63.80	5	4,290	0.12%
2024/01/19	14	62.77	0	0.00	63.20	14	4,406	0.32%
2024/01/18	3	61.43	6	61.50	61.90	-3	4,654	-0.06%
2024/01/17	5	62.20	0	0.00	61.80	5	4,860	0.10%
2024/01/16	1	62.70	0	0.00	62.70	1	4,888	0.02%
2024/01/09	0	0.00	1	62.30	62.30	-1	5,239	-0.02%
2024/01/05	1	63.90	0	0.00	63.30	1	5,325	0.02%
2024/01/04	9	66.37	13.1	66.50	65.00	-4.1	5,311	-0.08%
2024/01/03	0.1	65.00	0	0.00	65.50	0.1	5,187	0.00%
2024/01/02	10	65.87	6	66.00	65.50	4	5,241	0.08%
2023/12/28	0.1	64.80	0	0.00	65.10	0.1	5,195	0.00%
2023/12/27	1	65.50	1	64.80	64.80	0	5,197	0.00%
2023/12/26	1	65.30	1	65.70	65.30	0	5,220	0.00%
2023/12/25	9	64.77	3	65.00	65.10	6	5,170	0.12%
2023/12/15	3	65.67	2	65.70	65.20	1	5,095	0.02%
2023/12/14	3	66.13	9	66.10	65.70	-6	5,046	-0.12%
2023/12/12	19	65.41	23.1	63.72	63.70	-4.1	4,786	-0.09%
2023/12/11	9	63.41	13.1	64.29	64.60	-4.1	4,686	-0.09%
2023/12/08	11	62.08	0	0.00	62.30	11	4,564	0.24%
2023/12/06	0	0.00	4	62.00	62.00	-4	4,555	-0.09%
2023/12/05	0	0.00	8	61.86	61.80	-8	4,559	-0.18%
2023/12/04	1.1	62.77	1	62.40	62.30	0.1	4,552	0.00%
2023/11/28	5	61.94	1	62.00	61.90	4	4,517	0.09%
2023/11/27	8	61.35	0	0.00	60.90	8	4,509	0.18%
2023/11/24	2	61.70	2	61.80	61.60	0	4,476	0.00%
2023/11/22	1	63.00	1	63.40	63.10	0	4,393	0.00%
2023/11/21	2	62.75	0	0.00	62.90	2	4,377	0.05%
2023/11/20	2.1	62.36	2	62.40	62.40	0.1	4,337	0.00%
2023/11/16	6	64.10	3	64.67	63.70	3	4,185	0.07%
2023/11/15	7	65.27	11	65.15	66.00	-4	4,057	-0.10%
2023/11/13	13	63.72	5	63.56	63.00	8	3,859	0.21%
2023/11/10	3	66.97	4	67.68	67.30	-1	3,577	-0.03%
2023/11/09	0	0.00	1	65.80	66.30	-1	3,361	-0.03%
2023/11/08	7	68.07	20	67.59	66.10	-13	3,285	-0.40%
2023/11/07	11	67.68	8	67.58	67.50	3	3,088	0.10%
2023/11/03	1	65.50	1	65.90	66.20	0	2,848	0.00%
2023/11/02	1	65.90	1	65.60	66.30	0	2,814	0.00%
2023/10/31	1	66.00	0	0.00	63.10	1	2,704	0.04%
2023/10/30	12	66.60	0	0.00	67.10	12	2,619	0.46%
2023/10/27	0	0.00	2	67.60	67.00	-2	2,547	-0.08%
2023/10/26	4	68.05	5	68.30	66.70	-1	2,462	-0.04%
2023/10/25	2	67.70	7	67.30	67.50	-5	2,338	-0.21%
2023/10/23	1	66.40	1	64.40	64.40	0	2,252	0.00%
2023/10/20	1	66.30	4	66.05	66.10	-3	2,173	-0.14%
2023/10/17	0	0.00	6	64.80	64.50	-6	2,148	-0.28%
2023/10/13	0	0.00	2	64.65	64.90	-2	2,167	-0.09%
2023/10/12	0	0.00	3	64.50	64.40	-3	2,325	-0.13%
2023/10/11	2	63.80	0	0.00	63.60	2	2,283	0.09%
2023/10/06	1	63.40	1	64.20	63.40	0	2,241	0.00%
2023/10/05	0	0.00	1	62.60	62.20	-1	2,210	-0.05%
2023/10/03	0	0.00	1	63.60	62.70	-1	2,268	-0.04%
2023/10/02	0	0.00	3	62.43	63.50	-3	2,296	-0.13%
2023/09/27	0	0.00	2	61.80	61.80	-2	2,452	-0.08%
2023/09/26	2	61.20	0	0.00	61.30	2	2,492	0.08%
2023/09/25	5	61.48	2	61.00	61.50	3	2,489	0.12%
2023/09/22	0	0.00	1	58.70	58.70	-1	2,417	-0.04%
2023/09/21	0	0.00	1	58.40	58.20	-1	2,418	-0.04%
2023/09/15	0	0.00	5	59.10	58.90	-5	2,649	-0.19%
2023/09/14	0	0.00	1	59.40	59.10	-1	2,889	-0.03%
2023/09/11	1	57.00	0	0.00	56.30	1	2,954	0.03%
2023/09/07	1	58.60	0	0.00	58.00	1	3,029	0.03%
2023/08/31	0	0.00	4	57.40	56.90	-4	3,240	-0.12%
2023/08/25	0	0.00	2	56.85	56.20	-2	3,275	-0.06%
2023/08/18	1	55.30	0	0.00	55.30	1	3,346	0.03%
2023/08/16	1	52.50	0	0.00	53.80	1	3,341	0.03%
2023/08/15	1	53.60	0	0.00	53.30	1	3,354	0.03%
2023/08/14	4	54.10	0	0.00	52.80	4	3,359	0.12%
2023/08/11	1	56.50	1	57.20	56.30	0	3,321	0.00%
2023/08/02	1	58.70	10	59.02	58.80	-9	3,383	-0.27%
2023/08/01	13	61.22	0	0.00	61.00	13	3,359	0.39%
2023/07/31	2	61.85	1	63.40	61.60	1	3,364	0.03%
2023/07/28	2	63.40	1	64.20	63.30	1	3,331	0.03%
2023/07/27	3	62.77	10	62.50	62.70	-7	3,219	-0.22%
2023/07/26	31	62.79	4	63.03	63.60	27	3,186	0.85%
2023/07/25	4	61.18	0	0.00	61.80	4	3,119	0.13%
2023/07/20	1	64.20	4	63.40	64.00	-3	3,084	-0.10%
2023/07/19	0	0.00	3	64.13	62.30	-3	3,035	-0.10%
2023/07/18	4	63.05	1	63.00	63.30	3	3,112	0.10%
2023/07/17	4	64.85	1	64.60	65.30	3	3,122	0.10%
2023/07/12	1	62.90	1	63.90	62.50	0	3,030	0.00%
2023/07/07	2	62.40	0	0.00	63.00	2	3,031	0.07%
2023/07/06	2	63.90	6	64.12	64.00	-4	3,037	-0.13%
2023/07/04	4	61.68	2	61.45	62.10	2	2,974	0.07%
2023/06/28	0	0.00	1	59.30	59.30	-1	3,038	-0.03%
2023/06/27	1	59.40	2	59.85	59.00	-1	3,062	-0.03%
2023/06/26	1	61.80	1	62.40	61.90	0	3,056	0.00%
2023/06/21	3	62.60	12	62.91	63.30	-9	3,078	-0.29%
2023/06/20	18	61.81	32	62.33	63.60	-14	3,020	-0.46%
2023/06/19	0	0.00	2	60.05	60.40	-2	3,026	-0.07%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/14	0	0.00	2	59.30	58.70	-2	3,138	-0.06%
2023/06/13	1	57.70	1	59.50	59.50	0	3,174	0.00%
2023/06/12	1	58.00	1	57.50	57.60	0	3,179	0.00%
2023/06/09	1	58.40	0	0.00	58.30	1	3,230	0.03%
2023/06/07	4	58.05	0	0.00	58.20	4	3,433	0.12%
2023/06/06	14	58.84	2	60.05	58.80	12	3,632	0.33%
2023/06/02	1	57.20	0	0.00	57.20	1	3,874	0.03%
2023/05/29	1	57.00	0	0.00	57.50	1	4,104	0.02%
2023/05/26	4	56.55	0	0.00	55.70	4	4,186	0.10%
2023/05/25	1	56.50	0	0.00	56.40	1	4,317	0.02%
2023/05/24	0	0.00	1	57.70	57.70	-1	4,456	-0.02%
2023/05/23	6	58.50	0	0.00	58.40	6	4,643	0.13%
2023/05/17	0	0.00	9	58.44	58.40	-9	5,527	-0.16%
2023/05/08	1	60.40	0	0.00	60.60	1	6,001	0.02%
2023/05/03	0	0.00	1	60.70	60.70	-1	6,004	-0.02%
2023/05/02	5	61.80	0	0.00	61.50	5	5,986	0.08%
2023/04/26	1	60.80	1	60.30	60.50	0	5,921	0.00%
2023/04/25	1	61.70	1	60.70	60.70	0	5,893	0.00%
2023/04/24	2	61.55	1	61.70	61.70	1	5,841	0.02%
2023/04/21	4	62.68	1	63.60	61.00	3	5,807	0.05%
2023/04/20	3	64.67	2	66.40	63.80	1	5,688	0.02%
2023/04/19	2	68.90	0	0.00	68.10	2	5,554	0.04%
2023/04/18	14	71.65	1	71.10	69.00	13	5,520	0.24%
2023/04/17	2	72.00	2	72.50	71.80	0	5,433	0.00%
2023/04/14	0	0.00	1	70.40	70.50	-1	5,329	-0.02%
2023/04/13	5	69.66	0	0.00	69.30	5	5,295	0.09%
2023/04/11	1	70.10	0	0.00	71.00	1	5,169	0.02%
2023/04/10	5	71.10	1	71.20	71.30	4	5,105	0.08%
2023/03/27	1	69.50	1	68.20	68.20	0	4,786	0.00%
2023/03/23	1	69.00	0	0.00	69.20	1	4,681	0.02%
2023/03/22	9	72.32	3	72.30	69.80	6	4,616	0.13%
2023/03/20	2	70.55	0	0.00	70.30	2	4,306	0.05%
2023/03/10	1	70.80	2	69.70	69.00	-1	4,188	-0.02%
2023/03/09	8	73.80	2	73.35	71.50	6	4,039	0.15%
2023/03/08	4	73.43	1	73.20	73.90	3	3,810	0.08%
2023/03/06	5	72.02	0	0.00	71.30	5	3,453	0.14%
2023/03/01	2	73.15	0	0.00	74.30	2	3,269	0.06%
2023/02/23	1	75.80	5	75.38	76.00	-4	3,159	-0.13%
2023/02/22	1	72.50	1	73.60	73.30	0	3,022	0.00%
2023/02/21	1	75.00	3	74.37	75.40	-2	2,863	-0.07%
2023/02/20	6	72.47	12	73.56	73.40	-6	2,672	-0.22%
2023/02/17	1	69.70	1	70.30	70.30	0	2,289	0.00%
2023/02/16	6	69.73	8	69.55	70.30	-2	2,180	-0.09%
2023/02/15	0	0.00	2	66.80	67.30	-2	1,986	-0.10%
2023/02/14	7	65.67	8	66.10	66.10	-1	1,873	-0.05%
2023/02/13	1	63.90	9	62.08	63.80	-8	1,588	-0.50%
2023/02/10	0	0.00	5	59.88	59.90	-5	1,385	-0.36%
2023/02/08	0	0.00	4	58.90	59.40	-4	1,389	-0.29%
2023/02/07	3	58.40	5	58.40	58.70	-2	1,388	-0.14%
2023/02/02	1	57.30	1	58.00	57.40	0	1,382	0.00%
2023/02/01	0	0.00	1	58.00	58.00	-1	1,382	-0.07%
2023/01/30	1	55.60	1	55.40	56.00	0	1,401	0.00%
2022/12/15	0	0.00	3	56.07	55.90	-3	2,422	-0.12%
2022/12/14	1	55.40	0	0.00	55.40	1	2,462	0.04%
2022/12/09	8	55.54	2	55.60	55.50	6	2,591	0.23%
2022/12/08	1	56.50	0	0.00	56.20	1	2,559	0.04%
2022/12/07	2	57.45	4	60.55	56.60	-2	2,553	-0.08%
2022/12/05	10	59.27	7	58.99	58.80	3	2,392	0.13%
2022/12/01	1	57.70	2	57.95	57.50	-1	2,370	-0.04%
2022/11/11	7	55.86	0	0.00	56.00	7	2,750	0.25%
2022/11/10	0	0.00	1	55.70	55.60	-1	2,738	-0.04%
2022/11/08	0	0.00	1	55.40	55.40	-1	2,866	-0.03%
2022/11/07	1	56.20	0	0.00	55.60	1	2,889	0.03%
2022/11/02	2	53.85	2	53.90	54.00	0	3,097	0.00%
2022/10/25	0	0.00	4	50.30	50.10	-4	3,150	-0.13%
2022/10/12	0	0.00	1	55.00	53.70	-1	3,134	-0.03%
2022/10/11	1	54.70	0	0.00	54.70	1	3,121	0.03%
2022/10/07	2	57.30	2	57.55	57.10	0	3,123	0.00%
2022/10/06	0	0.00	2	56.70	57.10	-2	3,113	-0.06%
2022/10/05	1	56.20	1	56.60	57.40	0	3,079	0.00%
2022/10/04	0	0.00	5	56.90	56.10	-5	3,017	-0.17%
2022/09/30	0	0.00	1	55.80	58.00	-1	2,897	-0.03%
2022/09/29	9	56.76	10	57.09	56.60	-1	2,849	-0.04%
2022/09/28	17	57.72	16	55.72	54.30	1	2,772	0.04%
2022/09/27	5	57.92	15	57.90	59.10	-10	2,616	-0.38%
2022/09/26	6	56.85	1	56.40	56.20	5	2,513	0.20%
2022/09/23	11	58.06	0	0.00	57.70	11	2,494	0.44%
2022/09/20	2	57.50	8	58.00	56.60	-6	2,332	-0.26%
2022/09/19	8	56.10	5	55.50	56.80	3	2,285	0.13%
2022/09/16	3	55.57	0	0.00	55.20	3	2,292	0.13%
2022/09/13	0	0.00	1	55.40	55.50	-1	2,340	-0.04%
2022/09/07	3	53.50	0	0.00	53.40	3	2,380	0.13%
2022/09/05	1	57.10	0	0.00	56.20	1	2,393	0.04%
2022/09/02	0	0.00	2	56.00	56.50	-2	2,438	-0.08%
2022/09/01	0	0.00	2	56.10	55.70	-2	2,514	-0.08%
2022/08/31	1	56.90	0	0.00	56.90	1	2,601	0.04%
2022/08/29	2	56.10	0	0.00	56.40	2	2,687	0.07%
2022/08/26	3	57.60	0	0.00	57.50	3	2,674	0.11%
2022/08/25	2	58.00	1	58.40	58.00	1	2,682	0.04%
2022/08/24	5	59.80	5	58.84	57.80	0	2,703	0.00%
2022/08/23	0	0.00	10	58.69	59.70	-10	2,570	-0.39%
2022/08/22	3	56.87	0	0.00	56.60	3	2,540	0.12%
2022/08/19	4	58.20	16	58.89	57.50	-12	2,564	-0.47%
2022/08/17	3	57.53	2	57.85	58.20	1	2,481	0.04%
2022/08/16	2	58.50	10	58.60	57.80	-8	2,509	-0.32%
2022/08/15	0	0.00	7	57.71	58.60	-7	2,567	-0.27%
2022/08/12	0	0.00	1	56.30	57.30	-1	2,564	-0.04%
2022/08/11	12	56.32	0	0.00	55.70	12	2,688	0.45%
2022/08/10	1	56.60	3	58.37	57.10	-2	2,939	-0.07%
2022/08/09	4	57.15	0	0.00	57.80	4	3,168	0.13%
2022/08/05	0	0.00	1	55.10	55.30	-1	3,055	-0.03%
2022/08/04	3	53.70	7	53.10	53.50	-4	3,020	-0.13%
2022/08/03	6	55.00	0	0.00	54.90	6	2,989	0.20%
2022/08/02	0	0.00	18	53.72	54.10	-18	2,946	-0.61%
2022/08/01	0	0.00	30	54.38	54.20	-30	2,950	-1.02%
2022/07/27	0	0.00	2	53.60	53.60	-2	2,942	-0.07%
2022/07/26	5	53.10	0	0.00	53.10	5	2,939	0.17%
2022/07/21	10	53.73	0	0.00	54.30	10	2,947	0.34%
2022/07/20	7	54.50	0	0.00	53.40	7	2,955	0.24%
2022/07/19	1	53.60	0	0.00	54.10	1	2,982	0.03%
2022/07/18	20	54.11	1	53.70	54.20	19	3,005	0.63%
2022/07/15	0	0.00	11	53.60	54.00	-11	2,998	-0.37%
2022/07/08	0	0.00	1	52.30	53.00	-1	2,921	-0.03%
2022/07/07	0	0.00	1	51.40	51.60	-1	2,901	-0.03%
2022/07/06	1	50.30	0	0.00	50.20	1	2,898	0.03%
2022/07/01	1	50.30	0	0.00	50.10	1	2,885	0.03%
2022/06/30	0	0.00	22	51.69	51.00	-22	2,862	-0.77%
2022/06/28	1	53.00	0	0.00	52.70	1	2,840	0.04%
2022/06/24	11	52.51	1	52.60	53.20	10	2,811	0.36%
2022/06/22	1	51.80	0	0.00	50.70	1	2,742	0.04%
2022/06/21	9	51.26	0	0.00	51.40	9	2,683	0.34%
2022/06/17	0	0.00	3	50.90	52.20	-3	2,657	-0.11%
2022/06/16	2	53.80	0	0.00	52.20	2	2,639	0.08%
2022/06/15	5	53.92	0	0.00	53.20	5	2,600	0.19%
2022/06/14	7	52.69	10	52.70	53.80	-3	2,581	-0.12%
2022/06/13	7	54.24	12	53.75	53.50	-5	2,543	-0.20%
2022/06/10	10	57.76	0	0.00	56.90	10	2,476	0.40%
2022/06/09	1	58.60	1	59.00	59.00	0	2,386	0.00%
2022/06/08	2	57.65	1	57.80	57.00	1	2,281	0.04%
2022/06/02	11	57.13	5	57.10	57.10	6	2,163	0.28%
2022/05/31	2	56.20	0	0.00	57.40	2	2,085	0.10%
2022/05/30	5	56.20	5	56.50	56.90	0	2,063	0.00%
2022/05/27	0	0.00	2	55.50	55.80	-2	2,011	-0.10%
2022/05/26	2	53.60	0	0.00	53.50	2	1,955	0.10%
2022/05/24	8	54.00	28	54.54	54.00	-20	1,926	-1.04%
2022/05/23	7	55.49	8	55.04	54.70	-1	1,872	-0.05%
2022/05/20	5	56.70	5	57.00	56.90	0	1,767	0.00%
2022/05/19	2	56.20	0	0.00	57.30	2	1,681	0.12%
2022/05/18	21	57.17	43	57.38	57.30	-22	1,520	-1.45%
2022/05/17	2	56.00	9	56.11	55.80	-7	1,201	-0.58%
2022/05/13	2	51.80	0	0.00	51.60	2	846	0.24%
2022/05/11	0	0.00	1	50.80	50.80	-1	824	-0.12%
2022/05/10	5	50.20	0	0.00	50.60	5	820	0.61%
2022/05/04	1	53.70	2	53.50	52.60	-1	801	-0.12%
2022/05/03	0	0.00	7	51.90	52.70	-7	758	-0.92%
2022/04/25	11	53.29	0	0.00	52.50	11	679	1.62%
2022/04/22	27	52.03	0	0.00	53.00	27	635	4.25%
2022/04/07	0	0.00	7	51.70	50.80	-7	722	-0.97%
2022/04/06	1	52.00	0	0.00	52.00	1	716	0.14%
2022/04/01	2	51.60	0	0.00	52.60	2	722	0.28%
2022/03/30	2	52.30	1	52.20	52.50	1	794	0.13%
2022/03/29	0	0.00	1	52.60	52.50	-1	792	-0.13%
2022/03/28	2	51.95	0	0.00	52.00	2	794	0.25%
2022/03/18	0	0.00	1	51.30	51.50	-1	779	-0.13%
2022/03/10	0	0.00	1	50.70	51.00	-1	835	-0.12%
2022/03/08	16	50.33	0	0.00	49.70	16	845	1.89%
2022/03/04	1	52.80	0	0.00	52.40	1	830	0.12%
2022/03/03	3	53.67	1	53.30	53.20	2	840	0.24%
2022/03/01	0	0.00	3	52.33	52.40	-3	814	-0.37%
2022/02/24	0	0.00	1	51.70	51.00	-1	822	-0.12%
2022/02/22	0	0.00	2	52.40	52.20	-2	841	-0.24%
2022/02/18	0	0.00	1	51.90	52.40	-1	863	-0.12%
2022/02/15	0	0.00	1	51.00	50.90	-1	1,175	-0.09%
2022/02/11	0	0.00	1	52.00	52.20	-1	1,464	-0.07%
2022/02/10	0	0.00	5	51.50	52.10	-5	1,719	-0.29%
2022/02/08	1	51.30	2	50.80	51.20	-1	1,766	-0.06%
2022/01/26	5	49.75	0	0.00	49.50	5	1,846	0.27%
2022/01/13	5	52.00	1	52.00	52.00	4	1,969	0.20%
2022/01/11	0	0.00	3	53.57	52.60	-3	1,962	-0.15%
2022/01/06	2	52.00	0	0.00	52.10	2	1,933	0.10%
2022/01/03	2	52.50	2	53.25	52.30	0	1,943	0.00%
2021/12/24	1	53.50	0	0.00	53.40	1	1,988	0.05%
2021/12/23	1	52.40	5	52.24	52.20	-4	1,932	-0.21%
2021/12/21	0	0.00	1	51.70	51.60	-1	1,946	-0.05%
2021/12/16	0	0.00	2	51.70	51.60	-2	1,977	-0.10%
2021/12/10	0	0.00	1	52.50	53.00	-1	1,968	-0.05%
2021/12/08	2	52.30	0	0.00	52.00	2	1,966	0.10%
2021/12/07	2	51.40	0	0.00	51.60	2	1,958	0.10%
2021/12/02	1	51.30	0	0.00	51.20	1	1,979	0.05%
2021/11/23	0	0.00	10	53.00	53.00	-10	2,172	-0.46%
2021/11/22	1	53.60	25	53.36	53.20	-24	2,177	-1.10%
2021/11/19	0	0.00	1	53.00	52.80	-1	2,204	-0.05%
2021/11/18	0	0.00	21	53.30	53.10	-21	2,203	-0.95%
2021/11/16	6	53.20	2	53.40	53.20	4	2,207	0.18%
2021/11/15	5	54.66	0	0.00	54.10	5	2,186	0.23%
2021/11/12	16	57.00	0	0.00	57.90	16	2,056	0.78%
2021/11/11	3	57.30	7	57.20	56.70	-4	1,985	-0.20%
2021/11/10	19	57.89	17	57.72	58.50	2	1,950	0.10%
2021/11/09	39	56.46	8	56.08	57.10	31	1,784	1.74%
2021/11/05	2	52.85	0	0.00	52.60	2	1,586	0.13%
2021/11/04	5	53.96	0	0.00	53.20	5	1,623	0.31%
2021/11/03	3	54.20	14	54.53	54.60	-11	1,641	-0.67%
2021/11/02	21	56.46	0	0.00	54.10	21	1,653	1.27%
2021/11/01	0	0.00	1.3	57.26	56.50	-1.3	1,718	-0.07%
2021/10/29	1	56.30	0	0.00	56.20	1	1,753	0.06%
2021/10/18	2	54.80	0	0.00	54.70	2	5,105	0.04%
2021/10/15	0	0.00	1	55.00	55.40	-1	5,501	-0.02%
2021/09/28	0	0.00	1	54.50	54.50	-1	5,745	-0.02%
2021/09/23	1	52.90	0	0.00	52.90	1	6,082	0.02%
2021/09/22	0	0.00	10	53.00	53.00	-10	6,254	-0.16%
2021/09/10	1	55.40	0	0.00	55.50	1	6,311	0.02%
2021/09/07	2	55.00	2	54.00	53.60	0	6,324	0.00%
2021/09/06	0	0.00	1	57.20	55.10	-1	6,311	-0.02%
2021/09/02	1	58.40	0	0.00	57.20	1	6,308	0.02%
2021/09/01	1	57.20	0	0.00	57.20	1	6,278	0.02%
2021/08/31	1	56.80	0	0.00	56.40	1	6,265	0.02%
2021/08/30	0	0.00	1	56.50	56.70	-1	6,266	-0.02%
2021/08/27	6	59.02	2	59.05	57.80	4	6,250	0.06%
2021/08/26	5	56.00	5	56.80	56.50	0	6,143	0.00%
2021/08/25	0	0.00	5	56.80	56.60	-5	6,141	-0.08%
2021/08/23	0	0.00	17	54.27	54.70	-17	6,123	-0.28%
2021/08/20	0	0.00	2	52.35	52.10	-2	6,108	-0.03%
2021/08/18	1	53.50	1	55.50	56.00	0	6,077	0.00%
2021/08/17	0	0.00	1	54.20	53.80	-1	6,067	-0.02%
2021/08/16	0	0.00	10	55.00	53.00	-10	6,050	-0.17%
2021/08/13	3	56.30	0	0.00	55.30	3	6,031	0.05%
2021/08/12	1	56.70	1	56.40	56.30	0	6,009	0.00%
2021/08/10	0	0.00	2	58.30	56.70	-2	6,010	-0.03%
2021/08/09	1	59.10	0	0.00	57.50	1	6,000	0.02%
2021/08/06	6	60.33	0	0.00	59.80	6	5,984	0.10%
2021/08/05	5	60.80	0	0.00	59.70	5	6,010	0.08%
2021/08/04	8	62.58	0	0.00	62.00	8	6,023	0.13%
2021/08/03	2	65.10	1.2	65.22	65.50	0.9	6,053	0.01%
2021/08/02	18	65.08	10	64.40	63.50	8	6,057	0.13%
2021/07/30	6	69.40	18	69.40	69.40	-12	5,802	-0.21%
2021/07/29	9	77.56	4.3	78.75	77.10	4.7	5,733	0.08%
2021/07/28	8	74.25	7	77.10	77.90	1	5,494	0.02%
2021/07/27	31	79.54	7	80.63	77.00	24	5,265	0.46%
2021/07/26	9	80.42	41	80.22	82.20	-32	4,742	-0.67%
2021/07/23	3	74.70	11	76.10	77.00	-8	4,248	-0.19%
2021/07/22	10	75.75	26	75.08	75.80	-16	4,078	-0.39%
2021/07/21	15	70.43	22	70.44	72.20	-7	3,686	-0.19%
2021/07/16	0	0.00	1	66.51	67.50	-1	3,521	-0.03%
2021/07/14	1	64.70	1	65.00	65.20	0	3,649	0.00%
2021/07/13	3	66.57	3	66.80	66.00	0	3,689	0.00%
2021/07/12	0	0.00	2	66.65	66.80	-2	3,677	-0.05%
2021/07/06	0	0.00	1	66.00	65.70	-1	4,020	-0.02%
2021/07/05	0	0.00	2	66.80	66.70	-2	4,182	-0.05%
2021/07/01	2	65.15	0	0.00	65.50	2	4,712	0.04%
2021/06/30	10	67.91	3	68.23	68.60	7	4,968	0.14%
2021/06/29	2	64.40	53	63.91	66.70	-51	4,998	-1.02%
2021/06/25	2	61.30	0	0.00	61.10	2	4,869	0.04%
2021/06/23	44	61.53	0	0.00	61.40	44	4,939	0.89%
2021/06/22	2	60.80	0	0.00	60.90	2	4,954	0.04%
2021/06/21	5	62.10	0	0.00	61.20	5	4,972	0.10%
2021/06/18	1	62.40	0	0.00	62.50	1	5,002	0.02%
2021/06/15	0	0.00	2	61.10	61.20	-2	5,132	-0.04%
2021/06/11	0	0.00	5	61.20	61.10	-5	5,302	-0.09%
2021/06/04	0.1	60.80	1	61.20	60.70	-0.9	5,398	-0.02%
2021/05/28	1	61.20	0	0.00	61.50	1	5,826	0.02%
2021/05/27	0	60.60	0	0.00	60.40	0	6,157	0.00%
2021/05/25	5	60.80	0	0.00	60.50	5	6,372	0.08%
2021/05/20	2	57.44	0	0.00	56.80	2	6,428	0.03%
2021/05/19	0	0.00	2	57.10	58.00	-2	6,441	-0.03%
2021/05/18	2	54.75	2	56.20	57.30	0	6,456	0.00%
2021/05/17	0	0.00	1	54.70	52.10	-1	6,433	-0.02%
2021/05/14	1	58.00	1	59.30	56.40	0	6,384	0.00%
2021/05/13	1	57.80	0	0.00	57.20	1	6,335	0.02%
2021/05/12	0	59.80	1	56.00	57.60	-1	6,266	-0.02%
2021/05/10	4	63.53	0	0.00	62.70	4	6,081	0.07%
2021/05/06	1	63.80	1	64.50	64.50	0	5,923	0.00%
2021/05/05	0	0.00	1	64.70	64.10	-1	5,898	-0.02%
2021/05/03	12.1	68.56	0	0.00	67.60	12.1	5,840	0.21%
2021/04/29	1	75.80	21	75.85	74.40	-20	5,694	-0.35%
2021/04/28	25	75.61	4	75.38	75.80	21	5,531	0.38%
2021/04/27	2	76.00	16	75.73	75.60	-14	5,416	-0.26%
2021/04/26	1	75.40	1	76.00	74.80	0	5,235	0.00%
2021/04/23	0	0.00	2	73.70	73.60	-2	5,088	-0.04%
2021/04/22	2	73.30	1	73.60	72.00	1	5,053	0.02%
2021/04/21	5	75.18	1	75.00	74.30	4	4,974	0.08%
2021/04/20	1	72.40	1	72.20	72.50	0	4,812	0.00%
2021/04/19	5	73.22	1	72.30	72.20	4	4,774	0.08%
2021/04/15	0	0.00	2	71.80	72.00	-2	4,691	-0.04%
2021/04/14	2	70.01	7	71.53	72.10	-5	4,664	-0.11%
2021/04/13	3.1	72.50	27	71.75	70.80	-23.9	4,585	-0.52%
2021/04/12	6	74.37	12	74.56	73.40	-6	4,466	-0.13%
2021/04/09	3.1	74.41	16	74.93	74.80	-13	4,286	-0.30%
2021/04/08	36.1	74.66	11	75.85	75.70	25.1	4,101	0.61%
2021/04/07	18.1	72.53	4	73.10	74.10	14.1	3,757	0.38%
2021/04/06	23	71.90	23	70.51	72.70	0	3,483	0.00%
2021/04/01	31	66.24	16	67.19	67.70	15	3,128	0.48%
2021/03/30	0	0.00	1	62.80	62.60	-1	2,840	-0.04%
2021/03/29	0	0.00	4	63.05	63.20	-4	2,806	-0.14%
2021/03/26	3	62.80	3	63.57	63.30	0	2,788	0.00%
2021/03/25	0	0.00	1	62.00	62.00	-1	2,710	-0.04%
2021/03/24	0	0.00	3	62.47	62.40	-3	2,688	-0.11%
2021/03/23	3	62.60	0	0.00	63.50	3	2,661	0.11%
2021/03/22	0	0.00	2	64.00	63.80	-2	2,618	-0.08%
2021/03/17	0	0.00	5	63.34	63.20	-5	2,487	-0.20%
2021/03/12	0	0.00	1	59.70	59.70	-1	2,282	-0.04%
2021/03/11	0	0.00	2	59.60	59.50	-2	2,272	-0.09%
2021/03/10	0	0.00	1	57.20	57.20	-1	2,225	-0.04%
2021/03/09	1	57.30	1	57.10	57.10	0	2,217	0.00%
2021/03/08	2	60.50	0	0.00	59.00	2	2,164	0.09%
2021/03/05	2	60.30	1	59.90	59.90	1	2,114	0.05%
2021/03/04	4	61.35	2	61.90	61.90	2	2,049	0.10%
2021/03/03	7	61.31	8	61.75	62.70	-1	1,958	-0.05%
2021/03/02	1	61.40	8	61.71	60.00	-7	1,768	-0.40%
2021/02/26	1	56.70	2	57.10	56.50	-1	1,434	-0.07%
2021/02/25	3	58.07	9	57.03	57.60	-6	1,390	-0.43%
2021/02/24	1	55.40	2	55.35	55.60	-1	1,227	-0.08%
2021/02/22	0	0.00	1	56.50	56.50	-1	1,197	-0.08%
2021/02/19	1	55.00	5	55.18	55.20	-4	1,192	-0.34%
2021/02/18	2	54.80	1	54.30	54.80	1	1,247	0.08%
2021/02/01	1	51.30	0	0.00	51.10	1	1,192	0.08%
2021/01/26	1	54.30	0	0.00	53.20	1	1,143	0.09%
2021/01/25	0	0.00	6	53.98	54.30	-6	1,058	-0.57%
2021/01/22	3	50.80	0	0.00	50.20	3	982	0.31%
2021/01/18	2	51.35	0	0.00	51.50	2	920	0.22%
2021/01/14	0	0.00	1	53.40	53.20	-1	886	-0.11%
2021/01/11	1	53.00	0	0.00	52.80	1	864	0.12%
2021/01/05	0	0.00	1	52.40	52.90	-1	811	-0.12%
2020/12/30	0	0.00	1	52.00	52.30	-1	812	-0.12%
2020/12/25	1	53.10	5	52.52	52.20	-4	806	-0.50%
2020/12/16	0	0.00	2	52.00	52.00	-2	873	-0.23%
2020/12/15	1	52.00	0	0.00	51.60	1	882	0.11%
2020/12/11	4	52.60	0	0.00	52.00	4	919	0.43%
2020/12/07	5	54.10	0	0.00	53.80	5	1,104	0.45%
2020/12/04	1	54.40	0	0.00	54.60	1	1,103	0.09%
2020/12/03	1	55.10	3	56.03	54.80	-2	1,114	-0.18%
2020/11/30	1	54.90	0	0.00	54.70	1	1,102	0.09%
2020/11/26	32	55.16	10	55.40	55.90	22	1,093	2.01%
2020/11/24	2	55.00	0	0.00	54.30	2	1,089	0.18%
2020/11/18	4	56.00	0	0.00	56.00	4	1,115	0.36%
2020/11/17	0	0.00	3	56.10	56.30	-3	1,087	-0.28%
2020/11/13	2	52.60	0	0.00	52.80	2	1,108	0.18%
2020/11/09	13	52.51	0	0.00	52.50	13	1,184	1.10%
2020/11/06	0	0.00	6	52.43	52.20	-6	1,206	-0.50%
2020/11/04	0	0.00	4	52.00	52.70	-4	1,229	-0.33%
2020/10/30	21	51.45	0	0.00	51.20	21	1,320	1.59%
2020/10/29	2	51.30	0	0.00	52.10	2	1,354	0.15%
2020/10/27	1	52.70	0	0.00	52.90	1	1,448	0.07%
2020/10/26	2	53.00	0	0.00	52.70	2	1,518	0.13%
2020/10/22	6	52.60	0	0.00	52.30	6	1,606	0.37%
2020/10/21	1	52.70	0	0.00	52.70	1	1,621	0.06%
2020/10/20	12	52.63	0	0.00	52.50	12	1,637	0.73%
2020/10/19	0	0.00	1	52.70	52.70	-1	1,643	-0.06%
2020/09/29	1	52.90	0	0.00	52.90	1	1,852	0.05%
2020/09/28	0	0.00	17	52.81	52.70	-17	1,916	-0.89%
2020/09/25	2	51.50	0	0.00	52.00	2	1,947	0.10%
2020/09/24	6	53.38	0	0.00	53.20	6	1,951	0.31%
2020/09/22	11	55.85	0	0.00	55.50	11	1,959	0.56%
2020/09/15	1	58.00	1	58.20	58.30	0	1,963	0.00%
2020/09/14	0	0.00	12	57.61	58.70	-12	1,952	-0.61%
2020/09/11	0	0.00	1	57.70	55.80	-1	1,897	-0.05%
2020/09/10	0	0.00	2	56.40	56.70	-2	1,863	-0.11%
2020/09/09	5	54.70	5	55.90	55.80	0	1,839	0.00%
2020/09/07	0	0.00	1	55.30	54.40	-1	1,902	-0.05%
2020/09/04	0	0.00	1	55.20	54.70	-1	1,965	-0.05%
2020/08/31	3	53.90	1	53.60	53.50	2	2,114	0.09%
2020/08/27	5	54.70	1	54.60	54.70	4	2,241	0.18%
2020/08/26	8	55.90	2	56.50	55.50	6	2,240	0.27%
2020/08/25	1	55.70	0	0.00	55.60	1	2,203	0.05%
2020/08/21	0	0.00	1	54.50	54.30	-1	2,205	-0.05%
2020/08/20	1	54.50	1	54.50	53.30	0	2,204	0.00%
2020/08/19	2	55.60	1	55.80	56.50	1	2,175	0.05%
2020/08/14	1	52.30	1	53.00	53.00	0	2,134	0.00%
2020/08/13	1	53.30	1	52.20	52.20	0	2,146	0.00%
2020/08/12	0	0.00	445	52.55	52.80	-445	2,178	-20.42%	大賣/鉅額交易
2020/08/10	1	54.90	0	0.00	54.90	1	2,177	0.05%
2020/08/07	2	56.80	2	56.20	56.20	0	2,219	0.00%
2020/08/03	2	57.30	0	0.00	56.70	2	2,301	0.09%
2020/07/31	2	53.05	1	54.30	54.30	1	2,313	0.04%
2020/07/30	2	52.25	2	53.00	53.00	0	2,355	0.00%
2020/07/29	1	55.50	9	55.77	55.80	-8	2,312	-0.35%
2020/07/24	1	58.00	0	0.00	57.60	1	2,327	0.04%
2020/07/23	1	58.90	0	0.00	58.80	1	2,379	0.04%
2020/07/21	1	59.60	0	0.00	59.40	1	2,412	0.04%
2020/07/15	1	58.90	1	58.70	58.70	0	2,629	0.00%
2020/07/13	3	59.10	3	59.30	59.10	0	2,652	0.00%
2020/07/09	0	0.00	2	60.10	60.40	-2	2,702	-0.07%
2020/07/08	0	0.00	2	60.60	60.00	-2	2,718	-0.07%
2020/07/07	2	59.10	4	59.55	60.40	-2	2,714	-0.07%
2020/07/06	1	59.10	6	58.93	59.10	-5	2,708	-0.18%
2020/07/03	7	58.26	5	58.80	58.10	2	2,722	0.07%
2020/07/02	3	58.50	1	58.30	58.70	2	2,785	0.07%
2020/07/01	5	57.70	0	0.00	57.80	5	2,813	0.18%
2020/06/23	2	56.85	0	0.00	56.90	2	2,974	0.07%
2020/06/22	2	57.95	0	0.00	57.50	2	3,008	0.07%
2020/06/19	0	0.00	1	59.70	58.50	-1	3,010	-0.03%
2020/06/18	0	0.00	4	58.18	58.20	-4	2,987	-0.13%
2020/06/17	1	56.90	1	57.40	57.40	0	2,973	0.00%
2020/06/16	2	56.45	2	56.70	56.70	0	2,985	0.00%
2020/06/15	5	56.48	2	56.00	56.00	3	3,010	0.10%
2020/06/12	3	56.30	5	56.34	56.60	-2	3,007	-0.07%
2020/06/11	6	59.55	3	60.83	59.20	3	2,973	0.10%
2020/06/09	1	62.70	0	0.00	62.50	1	2,976	0.03%
2020/06/08	2	64.00	3	64.97	63.80	-1	3,004	-0.03%
2020/06/05	8	65.68	1	66.00	64.70	7	3,003	0.23%
2020/06/04	13	64.25	2	64.35	64.50	11	2,977	0.37%
2020/06/02	1	62.80	0	0.00	62.50	1	2,934	0.03%
2020/05/26	2	62.50	0	0.00	61.80	2	3,013	0.07%
2020/05/21	0	0.00	2	63.20	64.20	-2	2,979	-0.07%
2020/05/19	0	0.00	2	61.30	62.90	-2	2,925	-0.07%
2020/05/18	2	59.70	0	0.00	59.60	2	2,891	0.07%
2020/05/14	0	0.00	1	61.90	61.80	-1	2,902	-0.03%
2020/05/12	1	63.00	0	0.00	62.40	1	2,852	0.04%
2020/05/11	4	63.98	1	62.90	62.70	3	2,840	0.11%
2020/05/08	3	64.53	1	64.60	64.50	2	2,759	0.07%
2020/05/07	1	65.80	1	66.40	66.10	0	2,703	0.00%
2020/04/30	1	63.00	0	0.00	62.90	1	2,565	0.04%
2020/04/29	0	0.00	1	63.00	62.20	-1	2,546	-0.04%
2020/04/28	1	60.50	3	61.00	62.10	-2	2,525	-0.08%
2020/04/22	2	58.00	3	60.13	58.80	-1	2,438	-0.04%
2020/04/21	0	0.00	2	57.70	57.70	-2	2,300	-0.09%
2020/04/20	1	57.80	1	57.30	57.30	0	2,269	0.00%
2020/04/15	0	0.00	1	55.70	54.40	-1	2,208	-0.05%
2020/04/14	2	53.50	3	53.73	53.60	-1	2,189	-0.05%
2020/04/13	1	53.70	3	53.93	53.20	-2	2,197	-0.09%
2020/04/10	1	55.00	2	54.65	54.80	-1	2,177	-0.05%
2020/04/09	2	53.75	2	54.90	53.60	0	2,180	0.00%
2020/04/07	0	0.00	38	51.96	53.30	-38	2,122	-1.79%
2020/04/06	19	50.51	17	51.77	50.80	2	2,063	0.10%
2020/04/01	1	51.00	2	51.60	51.50	-1	2,028	-0.05%
2020/03/31	187	51.53	5	52.02	50.70	182	2,004	9.08%	大買/鉅額交易
2020/03/30	1	49.35	0	0.00	49.25	1	1,939	0.05%
2020/03/27	1	49.40	57	49.11	49.30	-56	1,909	-2.93%
2020/03/26	56	48.42	3	48.50	48.45	53	1,911	2.77%
2020/03/25	1	45.45	0	0.00	44.95	1	1,870	0.05%
2020/03/24	0	0.00	7	41.60	42.30	-7	1,852	-0.38%
2020/03/23	1	39.35	0	0.00	39.10	1	1,861	0.05%
2020/03/20	7	41.45	4	40.59	41.45	3	1,862	0.16%
2020/03/19	4	38.90	12	38.31	37.70	-8	1,847	-0.43%
2020/03/17	2	43.00	3	42.30	42.10	-1	2,033	-0.05%
2020/03/16	0	0.00	1	44.40	44.40	-1	2,012	-0.05%
2020/03/13	1	46.00	0	0.00	47.00	1	1,994	0.05%
2020/03/12	8	52.41	3	52.17	50.70	5	1,960	0.25%
2020/03/11	1	56.00	2	58.30	56.10	-1	1,924	-0.05%
2020/03/10	13	57.32	3	57.20	57.80	10	1,911	0.52%
2020/03/09	5	59.18	0	0.00	58.00	5	1,885	0.27%
2020/03/05	3	63.60	3	63.03	63.60	0	1,863	0.00%
2020/03/04	4	60.15	2	60.10	60.00	2	1,804	0.11%
2020/03/03	2	62.60	2	62.70	61.80	0	1,802	0.00%
2020/02/27	0	0.00	1	62.70	61.80	-1	1,833	-0.05%
2020/02/25	0	0.00	1	62.30	62.50	-1	1,814	-0.06%
2020/02/17	0	0.00	1	62.00	61.70	-1	1,935	-0.05%
2020/02/14	0	0.00	4	60.55	61.30	-4	1,963	-0.20%
2020/02/13	0	0.00	1	61.20	60.00	-1	1,979	-0.05%
2020/02/12	1	60.80	0	0.00	60.70	1	2,076	0.05%
2020/02/10	4	58.20	0	0.00	58.50	4	2,203	0.18%
2020/02/07	4	59.60	0	0.00	58.60	4	2,237	0.18%
2020/02/06	0	0.00	20	59.90	60.50	-20	2,279	-0.88%
2020/02/05	0	0.00	30	59.95	59.00	-30	2,350	-1.28%
2020/02/04	2	57.35	3	58.80	59.00	-1	2,367	-0.04%
2020/02/03	7	55.10	5	56.42	56.70	2	2,443	0.08%
2020/01/31	49	59.16	0	0.00	59.50	49	2,506	1.95%
2020/01/30	4	61.20	3	61.70	60.00	1	2,614	0.04%
2020/01/20	0	0.00	1	66.90	66.50	-1	2,657	-0.04%
2020/01/17	6	66.42	1	66.60	66.60	5	2,768	0.18%
2020/01/14	0	0.00	2	66.70	66.80	-2	3,025	-0.07%
2020/01/13	2	64.35	3	65.27	65.60	-1	3,302	-0.03%
2020/01/10	3	63.63	3	63.40	63.20	0	3,585	0.00%
2020/01/09	2	63.55	2	63.25	63.60	0	3,849	0.00%
2020/01/08	8	64.01	2	64.05	63.60	6	3,953	0.15%
2020/01/07	2	65.30	0	0.00	65.10	2	4,060	0.05%
2020/01/06	2	66.60	0	0.00	66.60	2	4,059	0.05%
2020/01/03	4	68.10	0	0.00	67.50	4	4,060	0.10%
2020/01/02	2	69.00	0	0.00	69.00	2	4,085	0.05%
2019/12/31	2	68.15	1	68.70	69.70	1	4,131	0.02%
2019/12/30	1	68.60	0	0.00	68.60	1	4,162	0.02%
2019/12/23	2	70.40	0	0.00	71.00	2	4,205	0.05%
2019/12/20	4	69.30	0	0.00	69.80	4	4,190	0.10%
2019/12/19	1	69.30	0	0.00	69.20	1	4,205	0.02%
2019/12/18	0	0.00	1	70.00	70.00	-1	4,205	-0.02%
2019/12/17	0	0.00	1	70.70	70.40	-1	4,210	-0.02%
2019/12/16	1	71.10	0	0.00	70.70	1	4,245	0.02%
2019/12/13	13	72.15	4	72.43	70.90	9	4,400	0.20%
2019/12/12	1	70.50	9	71.73	72.20	-8	4,316	-0.19%
2019/12/05	0	0.00	2.1	69.86	69.10	-2.1	4,322	-0.05%
2019/12/04	3	69.73	3	69.13	69.00	0	4,357	0.00%
2019/12/03	0	0.00	1	69.80	70.00	-1	4,408	-0.02%
2019/12/02	2	66.70	1	66.30	67.20	1	4,508	0.02%
2019/11/29	3	68.43	1	68.60	68.60	2	4,543	0.04%
2019/11/28	1	67.80	1	67.90	67.90	0	4,599	0.00%
2019/11/27	5	68.72	3	68.27	68.20	2	4,635	0.04%
2019/11/26	2	70.15	3	70.30	69.20	-1	4,700	-0.02%
2019/11/21	1	67.60	1	69.10	69.10	0	4,870	0.00%
2019/11/20	7	69.07	3	68.60	68.60	4	4,971	0.08%
2019/11/19	2	71.15	3	71.30	70.90	-1	5,087	-0.02%
2019/11/18	3	71.23	3	71.80	71.30	0	5,222	0.00%
2019/11/15	2	70.45	4	71.25	70.80	-2	5,438	-0.04%
2019/11/14	7	70.59	2	70.10	70.10	5	5,642	0.09%
2019/11/13	7	71.27	5	71.62	71.60	2	5,843	0.03%
2019/11/12	0	0.00	4	72.73	72.40	-4	6,332	-0.06%
2019/11/11	3	72.23	3	74.10	71.90	0	6,429	0.00%
2019/11/08	0	0.00	2	74.10	74.70	-2	6,465	-0.03%
2019/11/07	2	71.10	1	71.20	71.10	1	6,435	0.02%
2019/11/06	0	0.00	2	73.10	73.10	-2	6,484	-0.03%
2019/11/05	5	74.32	20	74.45	74.20	-15	6,474	-0.23%
2019/11/04	0	0.00	45	74.54	74.00	-45	6,483	-0.69%
2019/11/01	1	73.10	0	0.00	72.90	1	6,467	0.02%
2019/10/31	5	73.50	10	75.60	73.40	-5	6,523	-0.08%
2019/10/30	65	74.22	34	73.14	74.50	31	6,505	0.48%
2019/10/29	23	72.14	6	72.55	72.00	17	6,522	0.26%
2019/10/28	2	71.75	1	71.40	71.30	1	6,445	0.02%
2019/10/25	4	73.55	5	73.84	72.30	-1	6,411	-0.02%
2019/10/24	0.1	72.20	6	72.63	72.10	-5.9	6,326	-0.09%
2019/10/23	17	70.08	0.2	70.90	69.90	16.8	6,273	0.27%
2019/10/22	13	70.68	5	70.34	71.30	8	6,348	0.13%
2019/10/21	12	71.23	17	72.23	71.60	-5	6,355	-0.08%
2019/10/18	5	67.94	7	68.87	69.30	-2	6,098	-0.03%
2019/10/17	6	68.12	71	68.04	67.90	-65	5,836	-1.11%
2019/10/16	1	64.70	3	65.00	64.50	-2	5,598	-0.04%
2019/10/15	4	65.33	6	64.95	66.90	-2	5,570	-0.04%
2019/10/14	2	64.00	0	0.00	63.50	2	5,490	0.04%
2019/10/08	3	64.43	0	0.00	63.50	3	5,745	0.05%
2019/10/07	2.2	63.98	5	63.90	64.40	-2.8	5,752	-0.05%
2019/10/04	0	0.00	17	63.44	62.40	-17	5,707	-0.30%
2019/10/02	17	61.85	0	0.00	62.00	17	5,723	0.30%
2019/10/01	0	0.00	1	61.50	62.50	-1	5,720	-0.02%
2019/09/27	0	0.00	10	61.86	61.20	-10	5,727	-0.17%
2019/09/26	1	62.20	2	61.70	61.20	-1	5,740	-0.02%
2019/09/25	5	61.46	0	0.00	61.60	5	5,780	0.09%
2019/09/24	0	0.00	17	64.38	62.70	-17	5,795	-0.29%
2019/09/23	0	0.00	20	63.86	63.30	-20	5,832	-0.34%
2019/09/20	1	64.60	0	0.00	63.50	1	5,924	0.02%
2019/09/19	0	0.00	1	63.80	63.80	-1	5,931	-0.02%
2019/09/18	38	64.51	17	65.13	64.20	21	5,915	0.35%
2019/09/17	0	0.00	24	62.04	62.20	-24	5,763	-0.42%
2019/09/16	3	61.13	1	61.00	61.00	2	5,769	0.03%
2019/09/12	31	61.60	0.2	61.80	61.60	30.8	5,793	0.53%
2019/09/11	3	62.47	1	62.60	61.80	2	5,807	0.03%
2019/09/10	10	62.95	1	63.00	63.00	9	5,824	0.15%
2019/09/09	1	65.00	2	65.35	65.80	-1	5,824	-0.02%
2019/09/06	0	0.00	1	66.30	64.70	-1	5,923	-0.02%
2019/09/05	5	66.54	4	66.75	66.30	1	5,944	0.02%
2019/09/04	1.2	66.22	13	65.23	66.50	-11.8	5,888	-0.20%
2019/09/03	0	0.00	13	63.75	63.40	-13	5,787	-0.22%
2019/09/02	5	62.70	2	63.20	62.80	3	5,769	0.05%
2019/08/30	6	62.08	2	61.45	61.00	4	5,774	0.07%
2019/08/29	13	61.44	12	60.80	60.80	1	5,785	0.02%
2019/08/28	19	62.36	3	62.50	63.50	16	5,738	0.28%
2019/08/27	3	63.30	13	63.01	62.20	-10	5,733	-0.17%
2019/08/26	18	62.00	108	62.33	61.40	-90	5,803	-1.55%	大賣/
2019/08/23	17	64.31	85	65.15	64.00	-68	5,815	-1.17%
2019/08/22	3	67.53	8	67.68	66.20	-5	5,755	-0.09%
2019/08/21	16	65.83	15	66.14	67.50	1	5,599	0.02%
2019/08/20	205	67.74	65	68.22	67.30	140	5,471	2.56%	大買/鉅額交易
2019/08/19	125	66.09	107	64.35	66.50	18	5,276	0.34%	大買/大賣/
2019/08/16	13	63.05	138	63.31	62.70	-125	5,066	-2.47%	大賣/鉅額交易
2019/08/15	131	62.31	44	62.41	62.00	87	4,866	1.79%	大買/
2019/08/14	0	0.00	93	61.20	61.90	-93	4,399	-2.11%
2019/08/13	0	0.00	15	57.10	56.30	-15	4,359	-0.34%
2019/08/12	4	55.20	1	55.80	54.50	3	4,340	0.07%
2019/08/08	1	55.20	11	54.03	55.20	-10	4,301	-0.23%
2019/08/07	0	0.00	2	51.80	51.50	-2	4,263	-0.05%
2019/08/06	1	47.70	2	49.93	51.00	-1	4,355	-0.02%
2019/08/05	3	51.67	1	50.50	50.50	2	4,348	0.05%
2019/08/02	30	54.63	2	54.25	54.30	28	4,427	0.63%
2019/08/01	9	57.24	7	57.63	56.70	2	4,427	0.05%
2019/07/31	5	57.00	5	56.92	57.60	0	4,381	0.00%
2019/07/30	2	55.50	3	56.20	56.10	-1	4,315	-0.02%
2019/07/29	2	55.90	1	55.60	55.60	1	4,299	0.02%
2019/07/25	1	56.50	1	55.80	56.00	0	4,281	0.00%
2019/07/24	0	0.00	1	56.00	55.70	-1	4,219	-0.02%
2019/07/23	2	55.40	1	54.00	54.00	1	4,120	0.02%
2019/07/19	1	52.20	2	52.70	52.40	-1	4,079	-0.02%
2019/07/18	4	51.70	2	51.80	51.80	2	4,097	0.05%
2019/07/17	39	52.29	3	52.13	52.20	36	4,107	0.88%
2019/07/16	75	54.14	0	0.00	54.00	75	4,053	1.85%
2019/07/15	14	54.94	10	55.85	55.30	4	4,085	0.10%
2019/07/12	0	0.00	24	54.58	54.60	-24	4,194	-0.57%
2019/07/11	0	0.00	1	52.60	52.50	-1	4,136	-0.02%
2019/07/10	2	51.75	2	52.15	51.60	0	4,386	0.00%
2019/07/09	0	0.00	1	51.70	51.70	-1	4,551	-0.02%
2019/07/08	0	0.00	1	52.30	52.30	-1	4,601	-0.02%
2019/07/05	1	51.90	1	51.70	52.00	0	4,673	0.00%
2019/07/03	10	51.05	0	0.00	51.10	10	4,752	0.21%
2019/07/02	1	50.20	1	52.10	52.10	0	4,779	0.00%
2019/07/01	3	51.27	4	51.40	50.80	-1	4,797	-0.02%
2019/06/28	2	51.10	0	0.00	50.50	2	4,786	0.04%
2019/06/27	2	49.33	1	50.90	51.80	1	4,897	0.02%
2019/06/26	2	47.85	0	0.00	48.10	2	4,870	0.04%
2019/06/25	4	48.00	0	0.00	47.70	4	4,950	0.08%
2019/06/24	3	48.38	0	0.00	48.75	3	5,121	0.06%
2019/06/20	50	49.20	55	49.15	49.80	-5	5,418	-0.09%
2019/06/19	74	49.22	80	48.98	49.10	-6	5,512	-0.11%
2019/06/18	7	48.68	5	48.15	48.15	2	5,725	0.03%
2019/06/17	1	51.40	0	0.00	50.50	1	5,720	0.02%
2019/06/14	0	0.00	222	51.14	52.00	-222	5,793	-3.83%	大賣/鉅額交易
2019/06/13	2	50.40	0	0.00	50.60	2	5,805	0.03%
2019/06/04	0	0.00	1	49.70	48.80	-1	5,979	-0.02%
2019/05/31	0	0.00	25	50.44	50.40	-25	6,042	-0.41%
2019/05/30	27	48.43	163	47.53	48.95	-136	5,967	-2.28%	大賣/鉅額交易
2019/05/29	20	46.01	2	45.80	45.90	18	5,931	0.30%
2019/05/22	0	0.00	1	44.25	43.25	-1	6,137	-0.02%
2019/05/21	2	41.60	2	42.60	43.00	0	6,179	0.00%
2019/05/20	2	41.85	2	42.95	42.60	0	6,152	0.00%
2019/05/17	43	45.11	0	0.00	43.90	43	6,153	0.70%
2019/05/15	0	0.00	2	48.60	48.90	-2	6,413	-0.03%
2019/05/14	3	47.57	0	0.00	47.45	3	6,428	0.05%
2019/05/13	1	50.70	1	51.30	50.50	0	6,365	0.00%
2019/05/10	2	52.60	1	53.80	53.10	1	6,349	0.02%
2019/05/09	16	53.38	3	54.27	54.60	13	6,251	0.21%
2019/05/08	0	0.00	2	52.80	53.20	-2	6,249	-0.03%
2019/05/07	2	53.60	27	53.48	53.50	-25	6,289	-0.40%
2019/05/06	4	51.95	0	0.00	51.50	4	6,431	0.06%
2019/05/03	2	55.40	0	0.00	54.40	2	6,668	0.03%
2019/05/02	200	54.98	0	0.00	55.30	200	6,728	2.97%	大買/鉅額交易
2019/04/30	2	54.60	0	0.00	54.30	2	6,783	0.03%
2019/04/26	20	53.95	0	0.00	53.80	20	7,015	0.29%
2019/04/25	2	55.90	1	56.40	56.10	1	7,085	0.01%
2019/04/24	0	0.00	1	56.20	55.50	-1	7,278	-0.01%
2019/04/23	50	53.00	0	0.00	54.40	50	7,641	0.65%
2019/04/19	10	55.50	41	56.47	57.00	-31	7,754	-0.40%
2019/04/18	45	55.67	45	58.61	54.80	0	7,811	0.00%
2019/04/17	15	56.83	17	57.49	56.60	-2	7,664	-0.03%
2019/04/16	10	55.90	10	56.80	56.90	0	7,623	0.00%
2019/04/15	0	0.00	3	53.33	54.00	-3	7,577	-0.04%
2019/04/12	0	0.00	2	50.90	49.80	-2	7,455	-0.03%
2019/04/11	1	49.50	3	50.47	51.20	-2	7,538	-0.03%
2019/04/10	1	50.20	10	49.25	49.50	-9	7,419	-0.12%
2019/04/09	19	47.18	0	0.00	47.05	19	7,331	0.26%
2019/04/08	31	48.35	1	49.15	48.00	30	7,285	0.41%
2019/04/03	33	49.85	21	49.95	49.50	12	7,223	0.17%
2019/04/02	5	49.90	5	49.25	49.50	0	7,154	0.00%
2019/04/01	65	47.32	5	49.70	49.80	60	7,109	0.84%
2019/03/29	6	49.60	0	0.00	49.20	6	6,935	0.09%
2019/03/28	52	49.43	3	50.10	49.10	49	6,885	0.71%
2019/03/27	3	52.97	7	53.51	51.50	-4	6,858	-0.06%
2019/03/26	6	55.00	0	0.00	53.90	6	6,670	0.09%
2019/03/25	1	49.65	9	53.14	55.00	-8	6,495	-0.12%
2019/03/22	0	0.00	3	50.67	50.00	-3	6,357	-0.05%
2019/03/21	4	53.95	14	53.26	53.00	-10	6,222	-0.16%
2019/03/20	2	49.45	0	0.00	50.20	2	5,957	0.03%
2019/03/19	4	50.50	5	50.60	49.70	-1	5,946	-0.02%
2019/03/18	6	49.75	8	50.04	49.80	-2	5,809	-0.03%
2019/03/15	3	48.73	100	47.71	48.80	-97	5,673	-1.71%
2019/03/14	2	46.05	0	0.00	46.20	2	5,524	0.04%
2019/03/13	2	46.00	2	45.68	45.55	0	5,463	0.00%
2019/03/12	25	42.92	1	43.90	44.25	24	5,335	0.45%
2019/03/11	20	41.16	0	0.00	41.30	20	5,245	0.38%
2019/03/08	1	41.25	0	0.00	41.30	1	5,277	0.02%
2019/03/06	0	0.00	3	41.40	41.50	-3	5,269	-0.06%
2019/03/04	25	44.80	25	46.01	44.75	0	5,086	0.00%
2019/02/27	1	45.60	0	0.00	46.15	1	5,017	0.02%
2019/02/26	3	45.15	47	45.41	45.75	-44	4,973	-0.88%
2019/02/25	5	42.70	0	0.00	44.05	5	4,877	0.10%
2019/02/22	7	43.05	1	44.70	42.95	6	4,834	0.12%
2019/02/21	35	46.55	903	46.67	46.60	-868	4,780	-18.16%	大賣/鉅額交易
2019/02/20	4	46.75	12	47.17	47.20	-8	4,789	-0.17%
2019/02/19	11	45.65	0	0.00	45.85	11	4,711	0.23%
2019/02/18	0	0.00	2	46.65	46.25	-2	4,672	-0.04%
2019/02/15	109	49.15	110	49.83	48.00	-1	4,586	-0.02%	大買/大賣/
2019/02/14	19	49.15	19	49.71	50.20	0	4,448	0.00%
2019/02/12	0	0.00	1	46.50	45.10	-1	4,094	-0.02%
2019/01/30	21	45.04	0	0.00	44.65	21	4,003	0.52%
2019/01/29	1	44.95	2	45.50	45.20	-1	3,960	-0.03%
2019/01/28	21	45.25	0	0.00	44.70	21	3,872	0.54%
2019/01/25	5	44.30	7	43.98	45.20	-2	3,822	-0.05%
2019/01/24	9	45.26	6	45.98	44.25	3	3,653	0.08%
2019/01/23	4	46.29	5	46.45	47.00	-1	3,385	-0.03%
2019/01/22	2	45.80	8	45.60	46.30	-6	3,292	-0.18%
2019/01/21	9	45.36	8	45.18	45.80	1	3,204	0.03%
2019/01/18	9	44.78	32	44.71	45.60	-23	3,115	-0.74%
2019/01/17	4	43.23	16	43.47	43.90	-12	2,950	-0.41%
2019/01/16	3	43.37	10	43.51	44.50	-7	2,847	-0.25%
2019/01/15	233	41.41	238	42.11	43.10	-5	2,635	-0.19%	大買/大賣/
2019/01/14	1	39.65	2	39.10	40.05	-1	2,217	-0.05%
2019/01/11	0	0.00	1	38.00	38.20	-1	2,045	-0.05%
2019/01/10	0	0.00	3	38.20	37.95	-3	2,023	-0.15%
2019/01/08	2	36.58	8	37.23	37.95	-6	1,841	-0.33%
2019/01/07	6	36.02	2	37.00	36.00	4	1,749	0.23%
2019/01/04	63	34.06	63	34.52	34.55	0	1,511	0.00%
2019/01/03	70	34.46	73	34.70	34.15	-3	1,449	-0.21%
2018/12/28	0	0.00	1	31.45	31.20	-1	1,308	-0.08%
2018/12/21	11	31.14	10	31.50	31.50	1	1,344	0.07%
2018/12/20	6	31.50	0	0.00	31.00	6	1,421	0.42%
2018/12/18	0	0.00	2	30.25	30.30	-2	1,333	-0.15%
2018/12/14	1	30.60	1	30.55	30.60	0	1,320	0.00%
2018/12/12	3	30.80	0	0.00	30.45	3	1,352	0.22%
2018/12/10	1	29.00	0	0.00	28.60	1	1,374	0.07%
2018/12/03	2	29.95	2	30.08	30.00	0	1,564	0.00%
2018/11/29	2	28.50	2	28.65	28.60	0	1,521	0.00%
2018/11/27	0	0.00	1	26.70	27.20	-1	1,502	-0.07%
2018/11/26	0	0.00	1	27.55	26.90	-1	1,507	-0.07%
2018/11/19	0	0.00	1	27.55	27.55	-1	1,503	-0.07%
2018/10/25	0	0.00	1	25.00	24.55	-1	2,659	-0.04%
2018/10/19	1	25.45	0	0.00	25.90	1	3,385	0.03%
2018/10/15	5	25.10	0	0.00	25.15	5	3,482	0.14%
2018/10/12	0	0.00	5	23.93	24.95	-5	3,548	-0.14%
2018/10/11	0	0.00	2	25.35	25.35	-2	3,661	-0.05%
2018/10/09	0	0.00	2	28.00	28.15	-2	3,657	-0.05%
2018/10/05	2	29.48	0	0.00	29.55	2	3,688	0.05%
2018/10/01	0	0.00	1	32.20	33.20	-1	3,673	-0.03%
2018/09/27	1	32.95	0	0.00	33.20	1	3,664	0.03%
2018/09/26	0	0.00	1	32.00	32.00	-1	3,567	-0.03%
2018/09/21	1	31.10	0	0.00	31.00	1	3,587	0.03%
2018/09/14	2	32.80	0	0.00	32.90	2	3,691	0.05%
2018/09/13	1	32.65	0	0.00	32.60	1	3,639	0.03%
2018/09/11	5	31.75	10	30.28	31.25	-5	3,518	-0.14%
2018/09/10	2	31.50	5	32.70	31.50	-3	3,504	-0.09%
2018/09/03	5	37.20	0	0.00	37.10	5	3,490	0.14%
2018/08/30	5	38.50	0	0.00	38.05	5	3,533	0.14%
2018/08/29	5	37.70	0	0.00	37.90	5	3,562	0.14%
2018/08/28	4	38.25	0	0.00	38.50	4	3,616	0.11%
2018/08/27	0	0.00	1	37.20	37.25	-1	3,660	-0.03%
2018/08/24	1	36.85	0	0.00	36.45	1	3,667	0.03%
2018/08/21	0	0.00	10	36.65	36.80	-10	3,792	-0.26%
2018/08/20	10	36.79	0	0.00	36.30	10	3,828	0.26%
2018/08/17	10	37.50	0	0.00	37.05	10	3,838	0.26%
2018/08/16	4	37.80	0	0.00	37.65	4	3,845	0.10%
2018/08/15	0	0.00	5	37.70	37.95	-5	3,928	-0.13%
2018/08/14	2	40.25	5	40.25	40.40	-3	4,081	-0.07%
2018/08/13	26	40.03	0	0.00	41.35	26	4,062	0.64%
2018/08/10	0	0.00	4	40.50	40.55	-4	3,989	-0.10%
2018/08/09	2	42.85	2	42.30	42.30	0	3,965	0.00%
2018/08/08	0	0.00	17	45.00	43.30	-17	3,899	-0.44%
2018/08/07	25	45.99	16	46.17	44.85	9	3,879	0.23%
2018/08/06	8	46.90	0	0.00	45.85	8	3,856	0.21%
2018/08/03	4	46.66	1	47.95	46.55	3	3,805	0.08%
2018/08/02	10	47.37	10	47.15	46.90	0	3,597	0.00%
2018/08/01	7	46.56	12	46.90	46.60	-5	3,414	-0.15%
2018/07/31	3	44.95	5	44.25	44.20	-2	3,253	-0.06%
2018/07/30	10	46.02	5	45.50	43.80	5	3,231	0.15%
2018/07/27	12	43.64	24	43.40	44.75	-12	2,826	-0.42%
2018/07/26	4	40.80	1	41.00	40.70	3	2,628	0.11%
2018/07/25	4	40.94	0	0.00	40.50	4	2,637	0.15%
2018/07/20	0	0.00	1	39.40	39.25	-1	2,594	-0.04%
2018/07/18	0	0.00	6	39.89	39.50	-6	2,551	-0.24%
2018/07/17	1	38.65	2	38.30	38.10	-1	2,429	-0.04%
2018/07/13	3	38.17	0	0.00	38.70	3	2,420	0.12%
2018/07/12	0	0.00	1	36.50	36.45	-1	2,396	-0.04%
2018/07/11	1	36.55	0	0.00	36.40	1	2,416	0.04%
2018/07/06	0	0.00	1	35.50	36.20	-1	2,530	-0.04%
2018/07/04	1	36.70	0	0.00	36.20	1	2,531	0.04%
2018/07/03	2	37.45	1	37.15	36.80	1	2,532	0.04%
2018/06/29	9	39.65	1	40.80	39.00	8	2,535	0.32%
2018/06/28	5	38.00	7	38.59	38.65	-2	2,413	-0.08%
2018/06/27	0	0.00	1	35.15	35.15	-1	2,437	-0.04%
2018/06/26	1	35.00	0	0.00	35.10	1	2,463	0.04%
2018/06/25	1	36.05	0	0.00	36.00	1	2,487	0.04%
2018/06/21	0	0.00	2	37.15	37.45	-2	2,616	-0.08%
2018/06/15	1	38.30	0	0.00	38.30	1	2,842	0.04%
2018/06/14	1	39.30	0	0.00	38.70	1	3,050	0.03%
2018/06/13	1	39.40	0	0.00	39.10	1	3,198	0.03%
2018/06/12	0	0.00	1	39.60	39.30	-1	3,228	-0.03%
2018/06/11	11	38.80	0	0.00	38.15	11	3,228	0.34%
2018/06/08	1	39.60	8	39.13	39.05	-7	3,236	-0.22%
2018/06/07	1	40.00	0	0.00	39.55	1	3,243	0.03%
2018/06/06	1	40.80	0	0.00	40.60	1	3,229	0.03%
2018/06/05	2	40.85	2	41.35	41.00	0	3,252	0.00%
2018/06/04	0	0.00	2	41.15	40.00	-2	3,204	-0.06%
2018/06/01	0	0.00	1	39.95	39.95	-1	3,147	-0.03%
2018/05/31	2	39.35	0	0.00	39.00	2	3,188	0.06%
2018/05/30	4	39.78	0	0.00	39.50	4	3,234	0.12%
2018/05/29	2	40.08	2	39.78	39.55	0	3,229	0.00%
2018/05/28	2	38.43	0	0.00	38.00	2	3,225	0.06%
2018/05/25	1	39.10	1	40.15	39.10	0	3,266	0.00%
2018/05/24	2	39.10	1	39.85	39.85	1	3,271	0.03%
2018/05/23	3	39.77	2	38.78	38.90	1	3,245	0.03%
2018/05/22	7	38.73	2	38.15	39.65	5	3,142	0.16%
2018/05/18	1	36.60	0	0.00	36.15	1	2,971	0.03%
2018/05/17	0	0.00	5	36.70	37.00	-5	3,024	-0.17%
2018/05/14	1	36.50	0	0.00	36.65	1	3,161	0.03%
2018/05/07	19	39.76	19	40.66	38.50	0	3,299	0.00%
2018/05/04	2	38.50	0	0.00	39.05	2	3,399	0.06%
2018/05/03	0	0.00	1	39.00	39.00	-1	3,491	-0.03%
2018/05/02	8	39.01	2	38.85	38.90	6	3,596	0.17%
2018/04/25	1	37.60	1	39.00	40.00	0	3,779	0.00%
2018/04/23	3	43.68	4	41.43	40.90	-1	4,103	-0.02%
2018/04/18	0	0.00	4	43.05	43.00	-4	4,394	-0.09%
2018/04/17	0	0.00	6	42.70	42.60	-6	4,391	-0.14%
2018/04/13	12	43.83	12	43.76	44.15	0	4,394	0.00%
2018/04/12	11	43.15	0	0.00	43.10	11	4,400	0.25%
2018/04/09	1	46.60	0	0.00	46.30	1	4,516	0.02%
2018/04/02	5	47.46	6	47.78	47.80	-1	4,513	-0.02%
2018/03/26	7	47.91	6	48.21	48.70	1	4,420	0.02%
2018/03/23	2	46.35	4	46.70	45.80	-2	4,344	-0.05%
2018/03/22	6	49.40	4	48.80	48.50	2	4,244	0.05%
2018/03/21	1	51.40	1	52.20	50.90	0	4,177	0.00%
2018/03/20	10	52.24	18	51.94	51.30	-8	4,124	-0.19%
2018/03/19	4	57.03	14	56.10	55.80	-10	3,915	-0.26%
2018/03/15	3	64.20	0	0.00	64.20	3	3,733	0.08%
2018/03/13	2	64.30	0	0.00	64.50	2	3,783	0.05%
2018/03/08	1	64.30	0	0.00	64.30	1	3,836	0.03%
2018/03/07	2	66.05	1	64.50	64.50	1	3,876	0.03%
2018/03/06	8	65.14	8	65.55	65.30	0	3,873	0.00%
2018/03/05	3	66.00	0	0.00	64.80	3	3,818	0.08%
2018/03/02	13	67.59	1	68.00	68.80	12	3,762	0.32%
2018/02/27	4	72.90	0	0.00	68.40	4	3,703	0.11%
2018/02/12	2	71.20	2	70.00	70.00	0	3,746	0.00%
2018/02/09	1	64.40	1	67.00	70.90	0	3,756	0.00%
2018/02/08	1	70.50	0	0.00	69.90	1	3,701	0.03%
2018/02/06	3	73.10	32	72.03	70.00	-29	3,678	-0.79%
2018/02/02	30	79.05	1	78.80	79.70	29	3,656	0.79%
2018/02/01	0	0.00	1	77.60	77.60	-1	3,674	-0.03%
2018/01/31	1	76.70	40	77.83	78.80	-39	3,677	-1.06%
2018/01/30	3	80.13	0	0.00	78.30	3	3,659	0.08%
2018/01/29	15	79.72	41	74.71	81.50	-26	3,632	-0.72%
2018/01/26	13	77.82	0	0.00	77.30	13	3,524	0.37%
2018/01/25	51	80.68	6	81.17	80.10	45	3,449	1.30%
2018/01/24	106	83.03	5	78.88	84.20	101	3,395	2.97%	大買/鉅額交易
2018/01/23	1	79.50	1	78.10	78.10	0	3,259	0.00%
2018/01/22	4	80.65	2	80.30	80.50	2	3,244	0.06%
2018/01/19	1	79.50	2	79.10	80.50	-1	3,235	-0.03%
2018/01/18	1	79.10	26	80.07	79.00	-25	3,197	-0.78%
2018/01/17	14	78.41	53	77.66	78.10	-39	3,054	-1.28%
2018/01/16	6	74.80	0	0.00	74.60	6	2,906	0.21%
2018/01/15	0	0.00	6	74.22	75.00	-6	2,938	-0.20%
2018/01/12	4	74.40	0	0.00	74.00	4	2,944	0.14%
2018/01/11	1	68.60	1	68.00	67.70	0	2,812	0.00%
2018/01/08	0	0.00	5	71.60	68.10	-5	3,127	-0.16%
2018/01/05	20	72.40	0	0.00	72.40	20	3,161	0.63%
2018/01/04	30	72.89	0	0.00	72.90	30	3,177	0.94%
2018/01/03	0	0.00	1	66.40	66.50	-1	3,098	-0.03%