良維 (6290)-國票券商分點個股進出

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
79.4
漲跌
▲2.7
漲幅
+3.52%
成交量
10,437張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

良維 (6290)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/07	41.3	79.54	1.1	79.90	79.40	40.3	12,143	0.33%
2024/05/06	2.1	76.81	1	76.75	76.70	1	12,002	0.01%
2024/05/03	2	78.85	1.4	78.32	77.90	0.6	11,937	0.00%
2024/05/02	0	80.30	0	0.00	80.80	0	11,850	0.00%
2024/04/30	3	78.27	15.3	78.83	78.60	-12.3	11,784	-0.10%
2024/04/29	7.6	80.40	107.2	79.31	80.60	-99.6	11,664	-0.85%	大賣/
2024/04/26	32.1	88.01	3.1	85.91	84.40	28.9	11,483	0.25%
2024/04/25	1.2	87.93	6.3	87.89	87.70	-5.1	11,444	-0.04%
2024/04/24	3.2	90.17	5.2	89.38	88.90	-2.1	11,432	-0.02%
2024/04/23	3.4	84.57	40.3	84.43	85.70	-36.9	11,364	-0.32%
2024/04/22	4.3	86.70	36.9	84.75	84.00	-32.6	11,321	-0.29%
2024/04/19	25.4	90.87	27.1	87.52	88.20	-1.7	11,250	-0.02%
2024/04/18	85.3	95.26	75.4	97.25	92.70	9.9	11,165	0.09%
2024/04/17	13.8	96.84	4.8	97.89	94.60	9	11,110	0.08%
2024/04/16	66.8	95.77	17.9	98.10	95.30	48.9	10,993	0.45%
2024/04/15	6.1	105.44	2.8	103.00	103.00	3.2	10,764	0.03%
2024/04/12	9.8	103.55	17.1	102.94	105.50	-7.2	10,462	-0.07%
2024/04/11	15.5	98.46	58.2	98.36	100.00	-42.7	10,027	-0.43%
2024/04/10	8.9	98.28	18.3	97.43	96.90	-9.4	9,887	-0.10%
2024/04/09	3.3	93.35	95.9	91.76	91.90	-92.5	9,666	-0.96%
2024/04/08	5.9	92.76	2.7	92.79	92.50	3.2	9,649	0.03%
2024/04/03	4.7	90.20	1	90.57	90.30	3.7	9,592	0.04%
2024/04/02	20	92.31	26.3	90.29	90.30	-6.3	9,599	-0.07%
2024/04/01	74.3	91.62	1.4	90.63	91.90	72.9	9,578	0.76%
2024/03/29	4.4	89.94	17	88.80	90.40	-12.6	9,612	-0.13%
2024/03/28	87.1	90.55	116.2	91.81	90.20	-29.1	9,614	-0.30%	大賣/
2024/03/27	18.7	93.32	20.1	93.39	92.60	-1.4	9,517	-0.01%
2024/03/26	20.8	96.58	300.9	95.77	90.50	-280	9,300	-3.01%	大賣/鉅額交易
2024/03/25	19.6	98.89	13.5	98.02	100.50	6.1	8,985	0.07%
2024/03/22	8.2	95.68	22.4	94.83	95.80	-14.2	8,810	-0.16%
2024/03/21	11.4	94.55	5.1	94.55	95.50	6.2	8,790	0.07%
2024/03/20	4.4	94.92	53.6	94.21	93.70	-49.2	8,748	-0.56%
2024/03/19	24.4	95.41	6.6	95.15	95.30	17.8	8,778	0.20%
2024/03/18	216.1	91.78	40.5	94.20	94.50	175.6	8,682	2.02%	大買/鉅額交易
2024/03/15	65.5	90.21	2	90.08	88.20	63.5	8,610	0.74%
2024/03/14	78.9	90.36	3.6	89.83	90.30	75.3	8,660	0.87%
2024/03/13	22.1	89.22	2.6	89.11	89.70	19.6	8,588	0.23%
2024/03/12	12.7	89.66	12.4	90.43	90.70	0.2	8,462	0.00%
2024/03/11	1.4	86.98	3.2	87.10	86.60	-1.7	8,207	-0.02%
2024/03/08	6.2	88.83	16.3	87.69	86.80	-10.2	8,149	-0.12%
2024/03/07	6.3	92.62	13.1	92.78	90.80	-6.8	7,935	-0.09%
2024/03/06	14.1	96.54	16.4	96.21	95.40	-2.3	7,726	-0.03%
2024/03/05	23.1	94.56	114.7	93.01	92.80	-91.6	7,400	-1.24%	大賣/
2024/03/04	163	95.88	47.7	95.95	93.20	115.3	7,097	1.62%	大買/鉅額交易
2024/03/01	12.1	101.33	57.2	101.18	101.00	-45.1	6,708	-0.67%
2024/02/29	9.3	97.70	112.4	97.64	99.40	-103	6,317	-1.63%	大賣/鉅額交易
2024/02/27	11.2	89.60	359.9	89.26	90.40	-348.7	5,869	-5.94%	大賣/鉅額交易
2024/02/26	45.2	89.21	538.8	88.86	89.00	-493.6	5,572	-8.86%	大賣/鉅額交易
2024/02/23	224.3	86.72	143.5	86.72	88.80	80.8	5,168	1.56%	大買/大賣/
2024/02/22	145	82.77	159.8	81.63	81.50	-14.8	4,731	-0.31%	大買/大賣/
2024/02/21	276.4	83.53	498.4	81.90	81.30	-222	4,633	-4.79%	大買/大賣/鉅額交易
2024/02/20	1,032.7	78.13	19.3	77.97	78.90	1,013.4	4,054	25.00%	大買/鉅額交易
2024/02/19	7.3	76.94	472	75.95	74.90	-464.8	3,753	-12.38%	大賣/鉅額交易
2024/02/16	351.1	72.31	21.6	71.33	70.80	329.5	3,510	9.39%	大買/鉅額交易
2024/02/15	320.7	70.39	24.4	70.92	70.90	296.4	3,357	8.83%	大買/鉅額交易
2024/02/05	9.7	66.49	48	66.97	66.70	-38.3	3,386	-1.13%
2024/02/02	6.1	65.74	44.2	65.63	65.40	-38.1	3,491	-1.09%
2024/02/01	1.2	64.68	0.2	64.80	64.70	1	3,544	0.03%
2024/01/31	1.3	64.58	1.3	64.82	64.50	0.1	3,738	0.00%
2024/01/30	0	64.40	1.4	64.55	64.50	-1.4	3,956	-0.04%
2024/01/29	3.7	64.98	4.5	64.44	65.00	-0.7	3,978	-0.02%
2024/01/26	10	64.74	1.8	64.34	64.30	8.2	4,007	0.21%
2024/01/25	0.5	63.32	0.8	63.52	63.50	-0.3	4,028	-0.01%
2024/01/24	1.5	64.27	1.9	64.25	63.90	-0.4	4,085	-0.01%
2024/01/23	2.8	64.32	0.1	64.41	64.20	2.6	4,218	0.06%
2024/01/22	1.8	63.60	1.8	63.55	63.80	0	4,290	0.00%
2024/01/19	3.1	62.89	1.1	62.98	63.20	2.1	4,406	0.05%
2024/01/18	0.1	61.19	1.7	61.42	61.90	-1.6	4,654	-0.03%
2024/01/17	1.1	61.94	10.2	62.12	61.80	-9.1	4,860	-0.19%
2024/01/16	0.8	62.77	0.8	62.57	62.70	0	4,888	0.00%
2024/01/15	2.2	62.94	2	62.75	62.60	0.2	4,996	0.00%
2024/01/12	2	62.15	9.5	62.19	62.00	-7.5	5,098	-0.15%
2024/01/11	0.6	62.68	8.1	62.74	62.90	-7.5	5,127	-0.15%
2024/01/10	1.9	62.19	3.3	62.26	61.80	-1.4	5,158	-0.03%
2024/01/09	2.3	62.10	218.8	62.28	62.30	-216.5	5,239	-4.13%	大賣/鉅額交易
2024/01/08	0.3	63.50	3.6	63.35	63.20	-3.3	5,257	-0.06%
2024/01/05	36.6	63.99	67.3	64.14	63.30	-30.7	5,325	-0.58%
2024/01/04	231.2	66.62	8.6	66.18	65.00	222.5	5,311	4.19%	大買/鉅額交易
2024/01/03	6.6	65.14	236.1	64.93	65.50	-229.4	5,187	-4.42%	大賣/鉅額交易
2024/01/02	298.5	65.85	1.3	66.33	65.50	297.2	5,241	5.67%	大買/鉅額交易
2023/12/29	2.3	64.70	4.8	65.00	64.90	-2.5	5,195	-0.05%
2023/12/28	15.8	65.28	0.9	64.79	65.10	14.9	5,195	0.29%
2023/12/27	0.9	65.20	1.8	65.01	64.80	-0.9	5,197	-0.02%
2023/12/26	4.8	65.33	6.3	65.50	65.30	-1.5	5,220	-0.03%
2023/12/25	5.3	64.69	0.8	62.88	65.10	4.5	5,170	0.09%
2023/12/22	0.8	63.03	0.2	63.00	62.60	0.6	5,094	0.01%
2023/12/21	0	0.00	1.6	63.70	63.20	-1.6	5,092	-0.03%
2023/12/20	2.8	64.21	2.5	64.21	64.10	0.3	5,153	0.01%
2023/12/19	0.7	64.00	8.5	63.96	64.00	-7.8	5,148	-0.15%
2023/12/18	0.3	65.06	11.9	64.97	64.50	-11.6	5,125	-0.23%
2023/12/15	0	0.00	42.6	65.53	65.20	-42.6	5,095	-0.84%
2023/12/14	116.1	66.19	7.4	65.87	65.70	108.7	5,046	2.15%	大買/鉅額交易
2023/12/13	6	65.01	8	64.94	65.20	-2	4,892	-0.04%
2023/12/12	1	64.70	11.2	65.09	63.70	-10.2	4,786	-0.21%
2023/12/11	5.2	63.93	3	64.03	64.60	2.2	4,686	0.05%
2023/12/08	0	0.00	1.2	61.72	62.30	-1.2	4,564	-0.03%
2023/12/07	2.2	61.95	0	0.00	61.70	2.2	4,558	0.05%
2023/12/05	1	61.80	0	0.00	61.80	1	4,559	0.02%
2023/12/04	0	0.00	0.7	62.86	62.30	-0.7	4,552	-0.02%
2023/12/01	0.7	62.30	0	0.00	62.30	0.7	4,543	0.02%
2023/11/30	3	62.33	0	62.70	61.90	3	4,537	0.07%
2023/11/29	0	62.40	0	0.00	62.70	0	4,519	0.00%
2023/11/27	1	61.00	4.3	61.27	60.90	-3.3	4,509	-0.07%
2023/11/24	0	0.00	0.2	61.95	61.60	-0.2	4,476	0.00%
2023/11/22	0	0.00	3	63.30	63.10	-3	4,393	-0.07%
2023/11/21	100.1	63.15	4	62.90	62.90	96.1	4,377	2.20%
2023/11/20	55.8	62.31	0	0.00	62.40	55.8	4,337	1.29%
2023/11/17	1	63.80	3.2	63.84	63.70	-2.2	4,238	-0.05%
2023/11/16	4	63.78	70.6	63.88	63.70	-66.6	4,185	-1.59%
2023/11/15	28.7	65.81	1	66.10	66.00	27.7	4,057	0.68%
2023/11/14	0	0.00	0.6	63.72	63.70	-0.6	3,904	-0.01%
2023/11/13	17.3	63.01	9.2	63.57	63.00	8.1	3,859	0.21%
2023/11/10	1.7	67.50	25.5	67.43	67.30	-23.8	3,577	-0.66%
2023/11/09	7.6	66.54	0.9	67.14	66.30	6.6	3,361	0.20%
2023/11/08	35.6	68.26	4	67.39	66.10	31.5	3,285	0.96%
2023/11/07	35.4	67.63	2.1	67.00	67.50	33.3	3,088	1.08%
2023/11/06	0.1	66.10	3.5	65.53	65.40	-3.4	2,877	-0.12%
2023/11/03	2.1	65.87	6	65.68	66.20	-3.9	2,848	-0.14%
2023/11/02	4.2	65.82	1.4	66.05	66.30	2.8	2,814	0.10%
2023/11/01	2.6	62.93	1	62.90	63.30	1.5	2,753	0.06%
2023/10/31	33.6	64.07	3.5	64.46	63.10	30.1	2,704	1.11%
2023/10/30	8.8	66.76	1.2	67.70	67.10	7.5	2,619	0.29%
2023/10/27	3.2	67.41	16	67.63	67.00	-12.8	2,547	-0.50%
2023/10/26	6	67.70	31.1	67.73	66.70	-25.1	2,462	-1.02%
2023/10/25	6.4	66.69	26.4	67.29	67.50	-20	2,338	-0.85%
2023/10/24	5.5	64.65	6.9	64.74	65.00	-1.4	2,187	-0.06%
2023/10/23	1.8	66.61	11.7	66.01	64.40	-10	2,252	-0.44%
2023/10/20	2.8	65.71	10.4	65.53	66.10	-7.6	2,173	-0.35%
2023/10/19	1.1	64.22	3.5	64.34	64.40	-2.4	2,119	-0.11%
2023/10/18	2.3	63.91	3.2	64.31	63.50	-0.9	2,118	-0.04%
2023/10/17	15.6	65.49	26.7	65.84	64.50	-11	2,148	-0.51%
2023/10/16	3.8	65.03	7.3	65.07	65.20	-3.6	2,104	-0.17%
2023/10/13	3.8	64.51	6.6	64.79	64.90	-2.8	2,167	-0.13%
2023/10/12	3.9	64.30	3.7	64.64	64.40	0.2	2,325	0.01%
2023/10/11	0.5	64.00	8.6	63.99	63.60	-8.1	2,283	-0.35%
2023/10/06	2.8	63.63	14.2	63.80	63.40	-11.4	2,241	-0.51%
2023/10/05	1.4	62.57	1.4	62.27	62.20	0	2,210	0.00%
2023/10/04	1.5	61.99	0.8	61.97	62.40	0.8	2,233	0.03%
2023/10/03	2.4	63.41	3.8	63.64	62.70	-1.5	2,268	-0.06%
2023/10/02	1.6	62.18	6	63.20	63.50	-4.4	2,296	-0.19%
2023/09/28	89.8	62.14	3.6	62.27	61.70	86.2	2,423	3.56%
2023/09/27	4.6	61.55	0.1	61.37	61.80	4.5	2,452	0.18%
2023/09/26	0.7	61.20	3.4	61.12	61.30	-2.7	2,492	-0.11%
2023/09/25	4.9	61.29	8.3	61.64	61.50	-3.4	2,489	-0.14%
2023/09/22	2	58.45	2.1	57.98	58.70	-0.1	2,417	0.00%
2023/09/21	1.7	58.27	0.8	58.32	58.20	0.9	2,418	0.04%
2023/09/20	1.1	58.78	0.3	58.82	58.60	0.8	2,431	0.03%
2023/09/19	0.3	59.12	3	59.70	58.50	-2.7	2,494	-0.11%
2023/09/14	0	0.00	0.8	59.20	59.10	-0.8	2,889	-0.03%
2023/09/13	0.8	58.27	0	58.00	58.80	0.7	2,923	0.03%
2023/09/12	0	57.40	0.2	57.41	57.70	-0.2	2,935	-0.01%
2023/09/11	0.2	56.45	0.5	57.00	56.30	-0.3	2,954	-0.01%
2023/09/08	0.5	57.02	9	57.13	57.10	-8.5	2,980	-0.29%
2023/09/07	0	0.00	0	58.80	58.00	0	3,029	0.00%
2023/09/06	0	58.60	2.3	58.88	58.70	-2.3	3,045	-0.07%
2023/09/05	0.3	58.45	1.9	58.44	58.60	-1.6	3,052	-0.05%
2023/09/04	1.4	58.04	0	58.00	58.40	1.4	3,073	0.05%
2023/09/01	0.5	57.83	0.1	57.91	57.70	0.4	3,112	0.01%
2023/08/31	0	57.00	0	56.90	56.90	0	3,240	0.00%
2023/08/30	0	56.80	1.2	56.79	56.90	-1.2	3,248	-0.04%
2023/08/29	10.2	56.20	0.1	56.00	56.10	10.1	3,256	0.31%
2023/08/28	0.1	55.70	0.3	55.75	55.40	-0.2	3,268	-0.01%
2023/08/25	0.3	56.27	0	0.00	56.20	0.3	3,275	0.01%
2023/08/24	0	0.00	2.5	56.39	55.60	-2.5	3,280	-0.08%
2023/08/23	0.5	56.64	0.1	55.85	56.80	0.4	3,293	0.01%
2023/08/22	0.1	54.80	0.2	54.88	55.80	-0.1	3,302	0.00%
2023/08/21	0.2	54.80	1	54.80	54.60	-0.8	3,331	-0.02%
2023/08/18	1	56.30	1.1	55.27	55.30	-0.1	3,346	0.00%
2023/08/17	0.1	54.65	0.2	53.23	54.80	-0.1	3,340	0.00%
2023/08/16	4.2	52.22	0.6	52.64	53.80	3.6	3,341	0.11%
2023/08/15	0.6	53.40	0.1	53.69	53.30	0.6	3,354	0.02%
2023/08/14	18.1	54.02	1	54.40	52.80	17.1	3,359	0.51%
2023/08/11	1	57.00	0	0.00	56.30	1	3,321	0.03%
2023/08/10	2	57.15	0.3	58.00	56.80	1.7	3,316	0.05%
2023/08/09	3.3	58.33	0	0.00	58.00	3.3	3,307	0.10%
2023/08/08	1	58.10	0	0.00	58.10	1	3,326	0.03%
2023/08/07	1	58.80	0	0.00	58.90	1	3,337	0.03%
2023/08/02	3	59.87	1	61.30	58.80	2	3,383	0.06%
2023/08/01	0	0.00	0.3	62.10	61.00	-0.3	3,359	-0.01%
2023/07/31	2.3	61.88	2.1	63.07	61.60	0.2	3,364	0.01%
2023/07/28	7.1	63.95	6.4	64.05	63.30	0.7	3,331	0.02%
2023/07/27	10	62.50	8.7	62.80	62.70	1.3	3,219	0.04%
2023/07/26	9.1	62.48	26.9	62.40	63.60	-17.9	3,186	-0.56%
2023/07/25	3.2	61.85	13.7	61.63	61.80	-10.5	3,119	-0.34%
2023/07/24	11	61.86	18.7	61.10	61.10	-7.7	3,107	-0.25%
2023/07/21	1	63.20	5.1	63.37	63.10	-4.1	3,077	-0.13%
2023/07/20	1	63.80	7	64.15	64.00	-6	3,084	-0.19%
2023/07/19	0	0.00	89.7	63.12	62.30	-89.7	3,035	-2.95%
2023/07/18	33	64.33	32.7	63.18	63.30	0.3	3,112	0.01%
2023/07/17	70.9	64.54	15	64.54	65.30	55.9	3,122	1.79%
2023/07/14	0	0.00	0.2	62.40	61.70	-0.2	2,916	-0.01%
2023/07/13	3	62.43	2.4	61.76	61.10	0.6	2,977	0.02%
2023/07/12	0	0.00	0.6	63.77	62.50	-0.6	3,030	-0.02%
2023/07/10	3	62.73	1.4	62.81	62.10	1.6	3,021	0.05%
2023/07/07	9.9	62.30	62.1	62.72	63.00	-52.1	3,031	-1.72%
2023/07/06	74.2	64.31	15.2	64.40	64.00	59	3,037	1.94%
2023/07/05	1.2	62.55	2	62.60	62.50	-0.9	2,990	-0.03%
2023/07/04	3	61.13	5	61.60	62.10	-2	2,974	-0.07%
2023/07/03	1	60.50	1.1	60.59	60.30	0	2,934	0.00%
2023/06/30	0	0.00	0.1	59.90	59.80	-0.1	2,976	0.00%
2023/06/29	1	59.40	0	0.00	59.80	1	3,002	0.03%
2023/06/28	0	0.00	0.1	59.80	59.30	-0.1	3,038	0.00%
2023/06/27	7.4	60.04	2	59.40	59.00	5.4	3,062	0.18%
2023/06/26	1	62.20	2	62.00	61.90	-1	3,056	-0.03%
2023/06/21	86	62.63	31	62.54	63.30	55	3,078	1.79%
2023/06/20	113.3	62.63	14	61.98	63.60	99.3	3,020	3.29%	大買/
2023/06/19	1	59.50	0	59.10	60.40	1	3,026	0.03%
2023/06/16	1	58.70	2	58.95	58.70	-1	3,061	-0.03%
2023/06/15	1.1	59.27	2	59.25	59.20	-0.9	3,132	-0.03%
2023/06/14	2	59.15	2	58.70	58.70	0	3,138	0.00%
2023/06/13	6.6	59.28	11	59.60	59.50	-4.4	3,174	-0.14%
2023/06/12	1	57.62	0	0.00	57.60	1	3,179	0.03%
2023/06/09	2.1	58.35	1	58.80	58.30	1.1	3,230	0.03%
2023/06/08	1.5	58.41	5	58.10	57.80	-3.5	3,293	-0.11%
2023/06/07	10	58.30	0	58.68	58.20	10	3,433	0.29%
2023/06/06	6.4	59.09	0	0.00	58.80	6.4	3,632	0.18%
2023/06/05	0	0.00	0.4	57.25	57.30	-0.4	3,687	-0.01%
2023/06/02	1.2	57.01	1	57.10	57.20	0.2	3,874	0.00%
2023/06/01	1	56.40	0	56.90	56.40	1	3,981	0.03%
2023/05/31	0	0.00	0.6	57.45	56.80	-0.6	4,032	-0.02%
2023/05/30	0	0.00	1.4	57.06	56.60	-1.4	4,062	-0.03%
2023/05/29	21.4	57.47	0.2	57.40	57.50	21.2	4,104	0.52%
2023/05/26	8.2	55.80	0.9	56.43	55.70	7.3	4,186	0.17%
2023/05/25	10	56.77	6.2	56.94	56.40	3.8	4,317	0.09%
2023/05/24	0	0.00	0.6	58.22	57.70	-0.6	4,456	-0.01%
2023/05/23	10	58.57	0	0.00	58.40	10	4,643	0.22%
2023/05/22	0	0.00	3.2	58.19	57.90	-3.2	5,045	-0.06%
2023/05/19	1	58.02	0	0.00	57.80	1	5,208	0.02%
2023/05/18	0.1	58.70	0	0.00	58.60	0.1	5,419	0.00%
2023/05/17	22	58.50	0	0.00	58.40	22	5,527	0.40%
2023/05/16	1	58.30	0	0.00	58.30	1	5,827	0.02%
2023/05/15	1	57.80	0.2	58.15	57.80	0.9	6,047	0.01%
2023/05/12	64.4	58.47	0	0.00	58.60	64.4	6,068	1.06%
2023/05/11	8	57.81	0	59.50	57.90	8	6,072	0.13%
2023/05/10	6	58.11	24	59.83	59.80	-18	6,056	-0.30%
2023/05/09	5	59.32	109.1	59.54	59.40	-104.1	6,033	-1.73%	大賣/鉅額交易
2023/05/08	0	0.00	2.3	61.01	60.60	-2.3	6,001	-0.04%
2023/05/04	0	0.00	0.2	60.84	60.60	-0.2	5,989	0.00%
2023/05/03	7	60.81	2.9	61.14	60.70	4.1	6,004	0.07%
2023/05/02	2	61.70	0	62.74	61.50	2	5,986	0.03%
2023/04/28	0.1	61.60	1	61.30	61.00	-0.9	5,973	-0.02%
2023/04/27	2.4	60.62	1.1	61.12	60.60	1.3	5,942	0.02%
2023/04/26	0	60.00	0.1	60.20	60.50	0	5,921	0.00%
2023/04/25	7	59.87	7.7	60.42	60.70	-0.7	5,893	-0.01%
2023/04/24	84	61.84	0.3	62.03	61.70	83.7	5,841	1.43%
2023/04/21	68	61.30	671.8	61.55	61.00	-603.8	5,807	-10.40%	大賣/鉅額交易
2023/04/20	8	66.26	296.6	64.82	63.80	-288.6	5,688	-5.07%	大賣/鉅額交易
2023/04/19	5	68.40	97.5	68.25	68.10	-92.5	5,554	-1.67%
2023/04/18	7	71.13	104.8	69.24	69.00	-97.8	5,520	-1.77%	大賣/
2023/04/17	8.6	71.82	3	72.00	71.80	5.6	5,433	0.10%
2023/04/14	1	69.60	0	69.90	70.50	1	5,329	0.02%
2023/04/13	4	71.03	147	69.60	69.30	-143	5,295	-2.70%	大賣/鉅額交易
2023/04/12	2.2	71.50	4.2	71.02	71.40	-2	5,228	-0.04%
2023/04/11	0	0.00	3.1	70.79	71.00	-3.1	5,169	-0.06%
2023/04/10	1.3	70.78	6	70.72	71.30	-4.7	5,105	-0.09%
2023/04/07	0	0.00	2.1	68.38	68.40	-2.1	4,979	-0.04%
2023/04/06	0	0.00	0.8	68.26	68.10	-0.8	4,942	-0.02%
2023/03/31	0	67.70	4.8	68.11	68.60	-4.8	4,921	-0.10%
2023/03/30	0.5	67.90	0.6	67.97	67.70	-0.2	4,866	0.00%
2023/03/29	3.1	68.99	4.8	67.46	67.50	-1.7	4,835	-0.04%
2023/03/28	0	67.75	129	67.38	68.20	-129	4,812	-2.68%	大賣/鉅額交易
2023/03/27	0	0.00	11.4	69.07	68.20	-11.4	4,786	-0.24%
2023/03/24	2.6	69.68	4.1	69.65	69.40	-1.5	4,732	-0.03%
2023/03/23	3	69.10	4.4	69.54	69.20	-1.4	4,681	-0.03%
2023/03/22	67.5	73.76	7.2	71.78	69.80	60.3	4,616	1.31%
2023/03/21	4.9	71.44	6.2	71.53	71.00	-1.4	4,377	-0.03%
2023/03/20	140.2	70.42	4.2	70.23	70.30	136.1	4,306	3.16%	大買/鉅額交易
2023/03/17	1.2	67.19	1.2	67.32	67.60	-0.1	4,251	0.00%
2023/03/16	2.6	66.99	11.6	67.39	66.90	-9	4,232	-0.21%
2023/03/15	67	69.85	1.6	70.08	69.90	65.4	4,254	1.54%
2023/03/14	110.5	69.46	2.5	70.01	69.20	108	4,288	2.52%	大買/鉅額交易
2023/03/13	0	0.00	57	66.54	68.60	-57	4,258	-1.34%
2023/03/10	362	70.15	36.4	70.03	69.00	325.6	4,188	7.78%	大買/鉅額交易
2023/03/09	11	72.44	19.5	72.18	71.50	-8.5	4,039	-0.21%
2023/03/08	610.7	73.68	29.6	73.91	73.90	581.1	3,810	15.25%	大買/鉅額交易
2023/03/07	144.3	72.52	0.1	71.27	72.30	144.2	3,645	3.95%	大買/鉅額交易
2023/03/06	2	72.00	3.1	72.88	71.30	-1.1	3,453	-0.03%
2023/03/03	2	72.70	2.8	72.35	72.00	-0.8	3,347	-0.02%
2023/03/02	1.3	73.08	3.9	73.37	73.20	-2.6	3,299	-0.08%
2023/03/01	0.8	73.22	0.7	73.41	74.30	0.1	3,269	0.00%
2023/02/24	2.7	73.77	60	73.46	74.10	-57.3	3,228	-1.77%
2023/02/23	3.1	74.84	23.2	74.55	76.00	-20.1	3,159	-0.64%
2023/02/22	3.9	73.83	3.1	73.03	73.30	0.9	3,022	0.03%
2023/02/21	2	74.20	9	74.30	75.40	-7	2,863	-0.24%
2023/02/20	45.3	71.55	59.7	73.60	73.40	-14.4	2,672	-0.54%
2023/02/17	3	69.60	2.3	69.97	70.30	0.7	2,289	0.03%
2023/02/16	11.4	69.33	61.2	69.05	70.30	-49.8	2,180	-2.28%
2023/02/15	13.6	66.64	10.9	66.92	67.30	2.7	1,986	0.14%
2023/02/14	48.8	65.31	48.8	65.84	66.10	0.1	1,873	0.00%
2023/02/13	7.9	63.07	35.2	62.40	63.80	-27.3	1,588	-1.72%
2023/02/10	0.1	59.87	20.3	59.98	59.90	-20.2	1,385	-1.46%
2023/02/09	4.4	59.84	1.1	59.65	59.60	3.3	1,405	0.23%
2023/02/08	0.6	58.87	1.1	58.89	59.40	-0.5	1,389	-0.04%
2023/02/07	0	58.20	0.2	58.49	58.70	-0.2	1,388	-0.02%
2023/02/06	0.4	58.00	50.1	58.15	58.10	-49.7	1,394	-3.56%
2023/02/03	0.1	57.80	0.3	57.90	58.10	-0.2	1,391	-0.02%
2023/02/02	0	0.00	1.2	57.42	57.40	-1.2	1,382	-0.08%
2023/02/01	0.2	57.00	2.4	57.43	58.00	-2.3	1,382	-0.16%
2023/01/31	0.4	56.20	2	56.39	56.60	-1.6	1,368	-0.12%
2023/01/30	0	55.30	0	55.78	56.00	0	1,401	0.00%
2023/01/17	0	0.00	2.8	54.63	54.10	-2.8	1,394	-0.20%
2023/01/16	0	0.00	0.1	54.55	54.60	-0.1	1,390	-0.01%
2023/01/13	0	0.00	1.1	54.13	53.90	-1.1	1,399	-0.08%
2023/01/12	0	0.00	0.3	54.02	54.40	-0.3	1,411	-0.02%
2023/01/11	0.1	54.30	0.1	54.40	54.50	0	1,420	0.00%
2023/01/10	0	54.28	0.1	54.40	54.40	-0.1	1,438	-0.01%
2023/01/09	0	0.00	0.4	53.90	53.50	-0.4	1,458	-0.03%
2023/01/05	0	0.00	3.2	52.88	52.80	-3.2	1,520	-0.21%
2023/01/04	0	0.00	2.3	53.65	53.40	-2.3	1,545	-0.15%
2023/01/03	0	0.00	0	53.50	53.30	0	1,580	0.00%
2022/12/30	1	53.10	0.1	53.00	53.00	0.9	1,602	0.06%
2022/12/29	0	0.00	2.3	52.11	52.90	-2.3	1,646	-0.14%
2022/12/28	0	0.00	39.4	52.17	52.00	-39.4	1,716	-2.29%
2022/12/27	0	0.00	1.1	53.70	53.10	-1.1	1,799	-0.06%
2022/12/26	0	0.00	1	53.87	53.60	-1	1,862	-0.06%
2022/12/23	0	0.00	0.1	53.97	54.00	-0.1	1,922	-0.01%
2022/12/22	0	54.00	0.9	54.39	54.10	-0.9	2,012	-0.05%
2022/12/21	0	0.00	1.5	53.84	53.60	-1.5	2,173	-0.07%
2022/12/20	1	53.65	197.3	54.24	53.50	-196.2	2,284	-8.59%	大賣/鉅額交易
2022/12/19	0	0.00	9.6	55.64	55.50	-9.6	2,301	-0.42%
2022/12/16	0	0.00	4	55.38	55.30	-4	2,345	-0.17%
2022/12/15	0	0.00	1	56.00	55.90	-1	2,422	-0.04%
2022/12/14	0	0.00	0.1	55.70	55.40	-0.1	2,462	0.00%
2022/12/13	0	0.00	114.4	55.39	55.30	-114.4	2,530	-4.52%	大賣/鉅額交易
2022/12/12	0	55.50	0	55.50	56.00	0	2,569	0.00%
2022/12/09	2	55.40	316.7	55.28	55.50	-314.7	2,591	-12.14%	大賣/鉅額交易
2022/12/08	0	56.30	3.2	56.51	56.20	-3.2	2,559	-0.12%
2022/12/07	1	56.77	12.2	59.55	56.60	-11.1	2,553	-0.44%
2022/12/06	67.4	60.14	24.1	60.51	60.00	43.3	2,468	1.75%
2022/12/05	44.1	58.88	25	59.02	58.80	19.1	2,392	0.80%
2022/12/02	0	0.00	1.2	58.09	57.90	-1.2	2,367	-0.05%
2022/12/01	37.2	57.77	0	57.75	57.50	37.2	2,370	1.57%
2022/11/30	1	57.80	0.1	57.90	57.90	0.9	2,382	0.04%
2022/11/29	99.1	57.79	0.1	57.90	57.60	99	2,394	4.13%
2022/11/28	0.1	56.60	0.1	56.20	56.80	0	2,379	0.00%
2022/11/25	0.1	56.40	0	56.70	56.50	0.1	2,388	0.00%
2022/11/24	55	56.92	0	0.00	56.70	55	2,387	2.30%
2022/11/22	1	56.80	0.1	56.76	56.50	0.9	2,417	0.04%
2022/11/21	34.1	57.01	3	57.17	57.30	31.1	2,434	1.28%
2022/11/18	34	56.50	0.2	56.26	55.80	33.8	2,433	1.39%
2022/11/17	33.2	56.20	0	0.00	56.20	33.2	2,600	1.28%
2022/11/16	0	0.00	1.8	55.82	56.00	-1.8	2,691	-0.07%
2022/11/15	0.1	55.81	0.9	55.52	55.40	-0.8	2,716	-0.03%
2022/11/14	1.6	56.21	5	56.24	56.10	-3.5	2,794	-0.12%
2022/11/11	0.7	56.00	0.3	55.51	56.00	0.3	2,750	0.01%
2022/11/10	0	55.55	0.2	55.61	55.60	-0.2	2,738	-0.01%
2022/11/09	114.4	55.76	0.2	55.57	55.80	114.3	2,785	4.10%	大買/鉅額交易
2022/11/08	1.9	55.46	1.1	55.70	55.40	0.8	2,866	0.03%
2022/11/07	44.7	55.52	3.5	56.13	55.60	41.2	2,889	1.42%
2022/11/04	4.8	54.77	0.2	54.58	54.80	4.6	2,906	0.16%
2022/11/03	9.1	54.69	1.4	54.54	54.70	7.8	2,997	0.26%
2022/11/02	3.3	53.73	2	53.85	54.00	1.3	3,097	0.04%
2022/11/01	0	52.30	0	52.58	52.40	0	3,115	0.00%
2022/10/31	2	51.90	0.1	52.10	52.20	1.9	3,145	0.06%
2022/10/28	0.5	51.17	0.8	51.07	50.50	-0.3	3,163	-0.01%
2022/10/27	0.4	50.16	1	49.42	50.80	-0.6	3,186	-0.02%
2022/10/26	7	49.63	5.6	48.62	48.10	1.4	3,182	0.04%
2022/10/25	7	50.59	6.5	50.28	50.10	0.5	3,150	0.02%
2022/10/24	1.1	51.36	6	51.07	51.10	-4.9	3,163	-0.15%
2022/10/21	9	50.63	6.7	50.59	50.40	2.3	3,182	0.07%
2022/10/20	7.3	50.91	8.3	51.01	51.00	-1.1	3,183	-0.03%
2022/10/19	3	52.67	6.1	52.16	52.00	-3.1	3,180	-0.10%
2022/10/18	0.1	52.20	0.1	51.60	52.10	0	3,177	0.00%
2022/10/17	1	50.60	5.5	50.14	51.30	-4.5	3,179	-0.14%
2022/10/14	5.4	52.02	0.8	51.90	51.30	4.6	3,179	0.14%
2022/10/13	9.1	51.69	101.5	50.80	50.20	-92.4	3,180	-2.91%	大賣/
2022/10/12	7.4	53.68	3.6	54.21	53.70	3.8	3,134	0.12%
2022/10/11	3	55.04	21.5	54.75	54.70	-18.4	3,121	-0.59%
2022/10/07	0.2	57.14	9.1	57.30	57.10	-8.9	3,123	-0.29%
2022/10/06	2.2	56.51	5.5	56.26	57.10	-3.3	3,113	-0.11%
2022/10/05	1.8	56.96	12.6	56.68	57.40	-10.8	3,079	-0.35%
2022/10/04	3.6	56.20	4	56.58	56.10	-0.4	3,017	-0.01%
2022/10/03	27.1	57.96	20.6	55.99	55.80	6.5	2,939	0.22%
2022/09/30	83.2	57.22	7.8	56.54	58.00	75.4	2,897	2.60%
2022/09/29	63.2	56.57	62	56.64	56.60	1.2	2,849	0.04%
2022/09/28	17	57.25	108.7	55.54	54.30	-91.7	2,772	-3.31%	大賣/
2022/09/27	41.7	58.65	38	58.11	59.10	3.7	2,616	0.14%
2022/09/26	12	56.51	7.3	57.51	56.20	4.7	2,513	0.19%
2022/09/23	66.4	58.20	4.5	57.95	57.70	61.9	2,494	2.48%
2022/09/22	32.7	58.27	23.2	57.97	58.00	9.5	2,450	0.39%
2022/09/21	13.2	57.33	16.1	57.68	57.30	-2.9	2,374	-0.12%
2022/09/20	30.1	57.22	2.2	56.69	56.60	27.9	2,332	1.20%
2022/09/19	0.2	56.44	41.2	56.33	56.80	-41	2,285	-1.79%
2022/09/16	21	55.39	26.2	55.98	55.20	-5.2	2,292	-0.23%
2022/09/15	0	0.00	5.2	55.40	55.00	-5.2	2,272	-0.23%
2022/09/14	15	53.80	5.2	54.80	54.90	9.8	2,332	0.42%
2022/09/13	6.1	55.50	0.2	55.69	55.50	5.9	2,340	0.25%
2022/09/12	6.1	55.90	19.3	56.32	55.90	-13.2	2,358	-0.56%
2022/09/08	9.3	53.98	21	54.19	55.10	-11.7	2,357	-0.50%
2022/09/07	28	53.65	1.9	53.89	53.40	26.1	2,380	1.10%
2022/09/06	23.6	54.81	45.1	55.42	54.50	-21.5	2,385	-0.90%
2022/09/05	2.4	56.85	2	56.93	56.20	0.4	2,393	0.02%
2022/09/02	0.4	56.30	1.8	56.25	56.50	-1.4	2,438	-0.06%
2022/09/01	1	55.80	1.4	56.34	55.70	-0.4	2,514	-0.02%
2022/08/31	0.1	56.80	6	56.70	56.90	-5.9	2,601	-0.23%
2022/08/30	5	56.72	0.3	56.93	57.00	4.7	2,689	0.17%
2022/08/29	31	55.91	10.9	55.97	56.40	20.1	2,687	0.75%
2022/08/26	3	57.50	1.2	57.92	57.50	1.9	2,674	0.07%
2022/08/25	11.2	58.01	52	58.16	58.00	-40.9	2,682	-1.52%
2022/08/24	53	59.01	43.1	59.32	57.80	9.9	2,703	0.37%
2022/08/23	56.2	58.86	32	58.66	59.70	24.2	2,570	0.94%
2022/08/22	0	0.00	34	57.13	56.60	-34	2,540	-1.34%
2022/08/19	85.4	59.09	68.5	58.96	57.50	16.9	2,564	0.66%
2022/08/18	14.2	58.13	0.1	58.12	58.10	14.1	2,474	0.57%
2022/08/17	16.6	57.86	0	58.00	58.20	16.6	2,481	0.67%
2022/08/16	2	58.35	5.4	58.90	57.80	-3.4	2,509	-0.14%
2022/08/15	102.2	58.58	28	58.53	58.60	74.2	2,567	2.89%	大買/
2022/08/12	1.3	56.75	11.6	57.09	57.30	-10.3	2,564	-0.40%
2022/08/11	12.1	56.05	24.3	57.10	55.70	-12.3	2,688	-0.46%
2022/08/10	30.3	57.89	21.3	57.78	57.10	9.1	2,939	0.31%
2022/08/09	22.1	57.03	41.2	57.15	57.80	-19.1	3,168	-0.60%
2022/08/08	43.8	55.58	6.2	56.08	56.10	37.6	3,072	1.22%
2022/08/05	27.3	55.29	21	54.23	55.30	6.3	3,055	0.21%
2022/08/04	11.1	53.62	0.1	54.90	53.50	11	3,020	0.36%
2022/08/03	2.1	54.99	27.1	55.11	54.90	-25	2,989	-0.84%
2022/08/02	10.1	54.10	0.3	53.84	54.10	9.8	2,946	0.33%
2022/08/01	0	54.20	1.7	54.38	54.20	-1.7	2,950	-0.06%
2022/07/29	2	53.84	15	54.00	54.10	-13	2,941	-0.44%
2022/07/28	0	0.00	25	52.72	53.00	-25	2,923	-0.86%
2022/07/26	14	53.33	13.1	53.49	53.10	0.9	2,939	0.03%
2022/07/25	9	54.37	0	0.00	54.20	9	2,938	0.31%
2022/07/22	0	0.00	9	54.97	54.50	-9	2,950	-0.30%
2022/07/21	20	54.25	10.7	54.34	54.30	9.3	2,947	0.32%
2022/07/20	17	54.18	12	53.40	53.40	5	2,955	0.17%
2022/07/15	20	53.48	13	53.80	54.00	7	2,998	0.23%
2022/07/13	0	0.00	0	52.50	52.00	0	2,950	0.00%
2022/07/12	10	51.30	26.6	50.68	51.10	-16.6	2,939	-0.56%
2022/07/11	0.1	53.20	0	52.80	52.20	0.1	2,930	0.00%
2022/07/08	0	52.50	0	52.18	53.00	0	2,921	0.00%
2022/07/07	0	51.00	10.9	51.36	51.60	-10.9	2,901	-0.37%
2022/07/06	6	50.60	0	0.00	50.20	6	2,898	0.21%
2022/07/05	10	51.00	5	51.00	51.00	5	2,894	0.17%
2022/07/04	0	0.00	16.1	50.35	50.30	-16.1	2,887	-0.56%
2022/07/01	18	50.20	29	51.23	50.10	-11	2,885	-0.38%
2022/06/30	10	51.25	31	51.78	51.00	-21	2,862	-0.73%
2022/06/29	0	53.00	0	52.75	52.70	0	2,848	0.00%
2022/06/28	10	52.95	0	53.60	52.70	10	2,840	0.35%
2022/06/27	5.1	53.40	16	53.70	53.50	-11	2,835	-0.39%
2022/06/24	17	52.27	10	53.20	53.20	7	2,811	0.25%
2022/06/23	10	51.20	10	51.35	51.20	0	2,755	0.00%
2022/06/22	20	51.48	96	52.10	50.70	-76	2,742	-2.77%
2022/06/21	11.1	50.41	99	51.33	51.40	-87.9	2,683	-3.28%
2022/06/20	42	50.58	55.2	50.37	50.30	-13.2	2,674	-0.49%
2022/06/17	10	52.20	1.3	51.77	52.20	8.7	2,657	0.33%
2022/06/16	40.1	52.63	51.8	52.94	52.20	-11.8	2,639	-0.45%
2022/06/15	1.8	53.89	99.3	53.30	53.20	-97.5	2,600	-3.75%
2022/06/14	11	52.56	11.4	53.19	53.80	-0.4	2,581	-0.01%
2022/06/13	42	54.14	106.9	53.60	53.50	-64.9	2,543	-2.55%	大賣/
2022/06/10	161	58.06	26.9	57.05	56.90	134.1	2,476	5.41%	大買/鉅額交易
2022/06/09	212.8	58.65	40.3	58.31	59.00	172.5	2,386	7.23%	大買/鉅額交易
2022/06/08	43.2	57.39	23	57.10	57.00	20.2	2,281	0.88%
2022/06/07	20.2	56.05	0	0.00	56.30	20.2	2,184	0.93%
2022/06/06	80.3	56.84	2	56.10	56.10	78.3	2,170	3.61%
2022/06/02	23.6	57.06	11	57.10	57.10	12.6	2,163	0.58%
2022/06/01	24.2	57.00	5	57.80	57.10	19.2	2,135	0.90%
2022/05/31	0.9	57.14	0	0.00	57.40	0.9	2,085	0.04%
2022/05/30	20.4	56.68	23.1	56.50	56.90	-2.7	2,063	-0.13%
2022/05/27	26	55.21	2.2	55.45	55.80	23.8	2,011	1.18%
2022/05/26	0	53.61	0.7	54.07	53.50	-0.7	1,955	-0.03%
2022/05/25	0.5	54.05	0.2	53.71	54.20	0.3	1,939	0.01%
2022/05/24	0.1	53.83	0.4	53.80	54.00	-0.3	1,926	-0.01%
2022/05/23	0.9	55.24	0.2	54.60	54.70	0.7	1,872	0.04%
2022/05/20	1	56.90	4	56.65	56.90	-3	1,767	-0.17%
2022/05/19	84.2	56.82	12.1	55.98	57.30	72.1	1,681	4.29%
2022/05/18	183.5	56.86	57.8	56.77	57.30	125.6	1,520	8.26%	大買/鉅額交易
2022/05/17	3.8	54.98	35	55.21	55.80	-31.2	1,201	-2.60%
2022/05/16	1	52.00	0	0.00	52.40	1	870	0.12%
2022/05/13	0	51.03	0.1	52.10	51.60	-0.1	846	-0.01%
2022/05/12	0	50.60	0.2	50.65	50.20	-0.2	830	-0.02%
2022/05/11	0	0.00	0.4	50.38	50.80	-0.4	824	-0.05%
2022/05/10	0	50.50	0.3	50.70	50.60	-0.3	820	-0.04%
2022/05/09	0.4	50.60	6.7	50.48	51.00	-6.3	818	-0.77%
2022/05/06	0	52.01	2.3	51.86	52.10	-2.3	798	-0.28%
2022/05/05	0	0.00	0.1	53.00	52.60	-0.1	795	-0.01%
2022/05/04	3	53.47	1.2	53.22	52.60	1.8	801	0.23%
2022/05/03	0	52.48	0	0.00	52.70	0	758	0.00%
2022/04/29	0	0.00	0.4	51.92	51.60	-0.4	757	-0.06%
2022/04/28	0.4	53.40	0.2	52.20	52.00	0.2	753	0.02%
2022/04/27	0	0.00	3.7	52.30	52.20	-3.7	733	-0.51%
2022/04/26	0.6	53.27	6.6	53.59	53.20	-6	712	-0.85%
2022/04/25	0.1	53.05	1.7	52.63	52.50	-1.6	679	-0.23%
2022/04/22	5	53.19	1	52.30	53.00	4	635	0.64%
2022/04/21	0	51.13	2	51.70	51.50	-2	612	-0.32%
2022/04/20	5	50.62	0	50.30	50.70	5	610	0.82%
2022/04/19	0	49.65	6.3	49.92	49.95	-6.3	625	-1.01%
2022/04/18	1.4	49.59	0.6	49.85	49.60	0.8	704	0.11%
2022/04/15	0	0.00	0.6	50.50	50.00	-0.6	708	-0.08%
2022/04/13	0	0.00	0.3	50.17	50.00	-0.3	714	-0.04%
2022/04/12	0	0.00	2.2	49.54	49.50	-2.2	713	-0.31%
2022/04/11	1	50.60	2.4	50.02	49.75	-1.4	716	-0.20%
2022/04/08	0	0.00	0.4	50.87	50.90	-0.4	713	-0.05%
2022/04/07	0	0.00	2.5	51.50	50.80	-2.5	722	-0.34%
2022/04/06	0	0.00	0	52.20	52.00	0	716	0.00%
2022/04/01	0	52.10	0.1	52.49	52.60	-0.1	722	-0.01%
2022/03/31	0.7	52.28	1	52.60	52.40	-0.3	734	-0.04%
2022/03/30	0	0.00	1.4	52.49	52.50	-1.4	794	-0.18%
2022/03/29	0.4	52.40	6	52.72	52.50	-5.6	792	-0.71%
2022/03/28	0	0.00	0	52.20	52.00	0	794	0.00%
2022/03/25	0	0.00	0	52.78	52.60	0	793	0.00%
2022/03/24	0	52.80	0	0.00	52.70	0	792	0.00%
2022/03/23	0	0.00	1.6	52.61	52.70	-1.6	791	-0.20%
2022/03/22	0.4	52.20	2	52.90	52.70	-1.6	785	-0.21%
2022/03/21	0.2	52.00	0	51.80	51.90	0.2	776	0.02%
2022/03/18	0	51.20	0	51.60	51.50	0	779	0.00%
2022/03/17	0	0.00	13.2	50.18	50.90	-13.2	791	-1.66%
2022/03/16	0.1	49.85	1.3	49.77	49.70	-1.2	801	-0.15%
2022/03/15	6	49.64	3.7	49.74	49.65	2.3	808	0.28%
2022/03/14	2	50.00	0.5	50.30	50.30	1.5	819	0.18%
2022/03/11	0	0.00	0.6	51.05	50.30	-0.6	825	-0.08%
2022/03/10	4	50.68	8.1	50.90	51.00	-4.1	835	-0.49%
2022/03/09	0	0.00	0.9	50.19	49.90	-0.9	840	-0.11%
2022/03/08	5	49.83	5.7	50.11	49.70	-0.7	845	-0.08%
2022/03/07	0	0.00	4.2	50.91	51.00	-4.2	836	-0.50%
2022/03/04	0	0.00	1	52.70	52.40	-1	830	-0.12%
2022/03/03	5	53.20	0.7	53.52	53.20	4.3	840	0.51%
2022/03/02	0	0.00	5	53.60	53.60	-5	833	-0.60%
2022/03/01	0	52.10	1	52.80	52.40	-1	814	-0.12%
2022/02/25	0	0.00	0.3	51.50	51.50	-0.3	813	-0.04%
2022/02/24	0	0.00	1.5	51.37	51.00	-1.5	822	-0.18%
2022/02/23	0	0.00	4	52.65	52.90	-4	825	-0.49%
2022/02/22	0	52.50	0	0.00	52.20	0	841	0.00%
2022/02/21	5	53.30	0.1	52.87	53.00	4.9	857	0.57%
2022/02/18	0.1	52.05	0	0.00	52.40	0.1	863	0.01%
2022/02/17	0	0.00	0.3	51.80	51.60	-0.3	902	-0.03%
2022/02/16	0.3	51.70	0	0.00	51.40	0.3	1,070	0.03%
2022/02/15	1	51.20	0	0.00	50.90	1	1,175	0.09%
2022/02/14	8	51.26	0	51.40	51.00	8	1,261	0.63%
2022/02/11	0	52.00	0	0.00	52.20	0	1,464	0.00%
2022/02/10	8	51.76	0.3	51.65	52.10	7.7	1,719	0.45%
2022/02/09	0	0.00	0	51.38	51.60	0	1,736	0.00%
2022/02/08	0.3	51.00	0	0.00	51.20	0.3	1,766	0.02%
2022/01/25	5	50.20	10.1	50.02	50.10	-5.1	1,864	-0.27%
2022/01/24	7.1	50.22	0	0.00	50.50	7.1	1,887	0.38%
2022/01/21	15	51.60	0	0.00	51.20	15	1,891	0.79%
2022/01/18	0	0.00	0	52.40	52.00	0	1,945	0.00%
2022/01/17	5	51.80	0	51.80	51.80	5	1,962	0.25%
2022/01/14	0	51.70	0	0.00	51.70	0	1,967	0.00%
2022/01/13	0	0.00	0	52.45	52.00	0	1,969	0.00%
2022/01/12	0	0.00	0.7	52.44	52.40	-0.7	1,967	-0.03%
2022/01/11	0.7	53.74	44.2	53.69	52.60	-43.5	1,962	-2.22%
2022/01/10	1.2	52.38	0.2	52.40	52.20	1	1,900	0.05%
2022/01/07	0.2	52.20	0.2	52.51	52.30	-0.1	1,936	0.00%
2022/01/06	0.2	51.90	0	52.30	52.10	0.2	1,933	0.01%
2022/01/05	0	0.00	0	52.20	52.20	0	1,943	0.00%
2022/01/04	7	52.07	0	0.00	52.20	7	1,946	0.36%
2022/01/03	0	0.00	0	52.80	52.30	0	1,943	0.00%
2021/12/30	1	53.38	4	53.40	52.80	-3	1,947	-0.15%
2021/12/29	11	52.55	0	52.95	52.40	11	1,946	0.57%
2021/12/28	0	52.80	1	52.40	52.30	-1	1,959	-0.05%
2021/12/27	0	0.00	0.8	53.09	52.80	-0.8	1,978	-0.04%
2021/12/24	2	53.41	0.3	53.51	53.40	1.8	1,988	0.09%
2021/12/23	0.3	52.20	0	52.30	52.20	0.2	1,932	0.01%
2021/12/22	4	52.27	0	52.20	52.30	4	1,941	0.21%
2021/12/21	0	0.00	0.2	51.50	51.60	-0.2	1,946	-0.01%
2021/12/20	0.2	51.40	0	0.00	51.30	0.2	1,963	0.01%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/13	0	0.00	0.2	52.80	52.50	-0.2	1,978	-0.01%
2021/12/10	7.2	52.48	1	53.00	53.00	6.2	1,968	0.32%
2021/12/09	0	0.00	2	52.47	52.20	-2	1,968	-0.10%
2021/12/08	1	51.99	0	52.20	52.00	1	1,966	0.05%
2021/12/06	0	0.00	0.3	51.50	51.30	-0.3	1,962	-0.01%
2021/12/02	1	51.70	1.2	51.73	51.20	-0.2	1,979	-0.01%
2021/12/01	1	51.80	1.1	51.79	51.70	-0.1	1,996	-0.01%
2021/11/30	5	51.90	0	0.00	51.80	5	2,006	0.25%
2021/11/29	5	51.50	0	0.00	51.40	5	2,040	0.25%
2021/11/26	4	52.25	0	0.00	52.30	4	2,044	0.20%
2021/11/25	8	53.18	0	0.00	52.80	8	2,041	0.39%
2021/11/24	6	53.17	0	0.00	53.30	6	2,065	0.29%
2021/11/23	0	0.00	9	53.06	53.00	-9	2,172	-0.41%
2021/11/22	6	53.15	0	0.00	53.20	6	2,177	0.28%
2021/11/19	4	52.80	0	0.00	52.80	4	2,204	0.18%
2021/11/17	8	53.68	1	53.60	53.60	7	2,203	0.32%
2021/11/16	5	53.34	0	0.00	53.20	5	2,207	0.23%
2021/11/15	8	54.53	0	0.00	54.10	8	2,186	0.37%
2021/11/12	1	57.70	1	57.60	57.90	0	2,056	0.00%
2021/11/11	4	57.03	11	56.64	56.70	-7	1,985	-0.35%
2021/11/10	12	57.16	50	58.30	58.50	-38	1,950	-1.95%
2021/11/09	51.3	56.36	8.4	56.62	57.10	42.9	1,784	2.40%
2021/11/08	5	52.16	1.3	52.50	52.60	3.7	1,559	0.23%
2021/11/05	0	0.00	2.6	52.78	52.60	-2.6	1,586	-0.16%
2021/11/04	1	53.10	6.7	53.49	53.20	-5.7	1,623	-0.35%
2021/11/03	1	54.60	5	55.06	54.60	-4	1,641	-0.25%
2021/11/02	3	55.77	3.1	55.70	54.10	-0.1	1,653	0.00%
2021/11/01	2	56.60	1	56.90	56.50	1	1,718	0.06%
2021/10/28	1	55.50	1.7	55.97	55.70	-0.7	1,865	-0.04%
2021/10/27	1	56.40	0.1	55.90	55.90	0.9	2,148	0.04%
2021/10/25	0	0.00	0	55.50	55.60	0	2,551	0.00%
2021/10/20	0	0.00	0	55.00	54.80	0	4,227	0.00%
2021/10/19	0	0.00	1	55.20	55.00	-1	4,526	-0.02%
2021/10/18	0	0.00	0.1	54.90	54.70	-0.1	5,105	0.00%
2021/10/15	0	0.00	1	54.30	55.40	-1	5,501	-0.02%
2021/10/13	0	0.00	1.2	52.07	52.30	-1.2	5,511	-0.02%
2021/10/12	0	0.00	1	53.12	53.20	-1	5,551	-0.02%
2021/10/07	1	53.10	1	53.30	53.20	0	5,590	0.00%
2021/10/06	0	0.00	0	52.70	52.20	0	5,634	0.00%
2021/10/04	0	0.00	1.1	51.97	52.20	-1.1	5,679	-0.02%
2021/10/01	3	52.33	0.3	53.52	51.80	2.7	5,676	0.05%
2021/09/29	0	0.00	0	53.50	53.30	0	5,701	0.00%
2021/09/28	0	0.00	1	54.10	54.50	-1	5,745	-0.02%
2021/09/27	1	54.50	2	54.90	54.90	-1	5,774	-0.02%
2021/09/24	0	0.00	2	53.85	53.80	-2	5,861	-0.03%
2021/09/22	3	53.03	0	0.00	53.00	3	6,254	0.05%
2021/09/17	1	54.00	0	0.00	54.00	1	6,267	0.02%
2021/09/14	0	0.00	1	54.70	54.20	-1	6,305	-0.02%
2021/09/09	1	55.70	0	0.00	55.70	1	6,317	0.02%
2021/09/08	3	53.67	0	0.00	54.10	3	6,323	0.05%
2021/09/07	4	53.98	6	54.20	53.60	-2	6,324	-0.03%
2021/09/06	3	55.87	0	0.00	55.10	3	6,311	0.05%
2021/09/02	3	57.53	0	0.00	57.20	3	6,308	0.05%
2021/08/31	0	0.00	3	56.10	56.40	-3	6,265	-0.05%
2021/08/27	2	59.30	1	59.30	57.80	1	6,250	0.02%
2021/08/26	1	56.00	0	0.00	56.50	1	6,143	0.02%
2021/08/25	55	56.23	1	55.30	56.60	54	6,141	0.88%
2021/08/24	0	0.00	1	53.60	54.00	-1	6,116	-0.02%
2021/08/23	0	0.00	2	53.55	54.70	-2	6,123	-0.03%
2021/08/20	5	52.50	0	0.00	52.10	5	6,108	0.08%
2021/08/19	4	53.58	0	0.00	53.20	4	6,093	0.07%
2021/08/18	3	52.90	7	53.64	56.00	-4	6,077	-0.07%
2021/08/17	0	0.00	1	54.00	53.80	-1	6,067	-0.02%
2021/08/16	15	53.71	0	0.00	53.00	15	6,050	0.25%
2021/08/13	1	55.40	1	56.80	55.30	0	6,031	0.00%
2021/08/10	11	56.55	6	56.00	56.70	5	6,010	0.08%
2021/08/09	11	57.99	1	58.20	57.50	10	6,000	0.17%
2021/08/06	3	60.50	0	0.00	59.80	3	5,984	0.05%
2021/08/05	14	60.69	4	60.20	59.70	10	6,010	0.17%
2021/08/04	1	62.40	1	62.00	62.00	0	6,023	0.00%
2021/08/03	7	65.00	2	64.80	65.50	5	6,053	0.08%
2021/08/02	30	64.94	62	65.37	63.50	-32	6,057	-0.53%
2021/07/30	7	69.40	8	69.40	69.40	-1	5,802	-0.02%
2021/07/29	28	77.49	7	79.91	77.10	21	5,733	0.37%
2021/07/28	21	77.59	27	74.57	77.90	-6	5,494	-0.11%
2021/07/27	207	80.65	164	80.56	77.00	43	5,265	0.82%	大買/大賣/
2021/07/26	54	81.97	83	81.98	82.20	-29	4,742	-0.61%
2021/07/23	6	75.17	3	75.93	77.00	3	4,248	0.07%
2021/07/22	23	74.93	26	75.57	75.80	-3	4,078	-0.07%
2021/07/21	62	70.08	35	70.51	72.20	27	3,686	0.73%
2021/07/20	0	0.00	11	65.69	65.70	-11	3,440	-0.32%
2021/07/19	42	67.27	1	67.30	67.30	41	3,460	1.18%
2021/07/16	0	0.00	4	67.85	67.50	-4	3,521	-0.11%
2021/07/15	5	65.90	0	0.00	66.50	5	3,635	0.14%
2021/07/14	3	64.70	1	64.90	65.20	2	3,649	0.05%
2021/07/13	0	0.00	10	67.20	66.00	-10	3,689	-0.27%
2021/07/12	1	66.10	26	66.50	66.80	-25	3,677	-0.68%
2021/07/09	1	66.00	0	0.00	65.70	1	3,665	0.03%
2021/07/08	0	0.00	5	65.90	65.60	-5	3,756	-0.13%
2021/07/07	5	65.10	1	65.20	65.00	4	3,861	0.10%
2021/07/06	5	66.10	0	0.00	65.70	5	4,020	0.12%
2021/07/05	11	66.52	0	0.00	66.70	11	4,182	0.26%
2021/07/02	10	65.90	0	0.00	66.10	10	4,474	0.22%
2021/07/01	14	66.75	0	0.00	65.50	14	4,712	0.30%
2021/06/30	22	68.10	3	68.57	68.60	19	4,968	0.38%
2021/06/29	1	65.10	15	65.79	66.70	-14	4,998	-0.28%
2021/06/28	0	0.00	3	61.73	62.30	-3	4,850	-0.06%
2021/06/25	0	0.00	258	61.49	61.10	-258	4,869	-5.30%	大賣/鉅額交易
2021/06/24	0	0.00	115	61.59	61.40	-115	4,872	-2.36%	大賣/鉅額交易
2021/06/22	0	0.00	2	61.00	60.90	-2	4,954	-0.04%
2021/06/21	1	61.20	0	0.00	61.20	1	4,972	0.02%
2021/06/18	0	0.00	20	62.50	62.50	-20	5,002	-0.40%
2021/06/17	10	62.30	4	61.50	62.30	6	5,042	0.12%
2021/06/16	3	61.50	3	61.50	61.30	0	5,084	0.00%
2021/06/15	20	61.49	0	0.00	61.20	20	5,132	0.39%
2021/06/11	1	61.00	1	61.10	61.10	0	5,302	0.00%
2021/06/10	1	62.40	2	62.40	62.30	-1	5,302	-0.02%
2021/06/03	1	61.90	0	0.00	62.00	1	5,446	0.02%
2021/06/02	2	62.70	1	62.80	62.20	1	5,500	0.02%
2021/05/28	1	61.40	2	61.50	61.50	-1	5,826	-0.02%
2021/05/27	1	60.50	0	0.00	60.40	1	6,157	0.02%
2021/05/25	5	60.80	0	0.00	60.50	5	6,372	0.08%
2021/05/24	0	0.00	2	59.50	60.00	-2	6,384	-0.03%
2021/05/20	2	56.80	0	0.00	56.80	2	6,428	0.03%
2021/05/19	0	0.00	1	58.00	58.00	-1	6,441	-0.02%
2021/05/18	1	54.80	0	0.00	57.30	1	6,456	0.02%
2021/05/17	7	52.00	1	51.90	52.10	6	6,433	0.09%
2021/05/14	3	58.00	0	0.00	56.40	3	6,384	0.05%
2021/05/13	1	58.30	1	57.60	57.20	0	6,335	0.00%
2021/05/12	3	60.47	3	55.00	57.60	0	6,266	0.00%
2021/05/11	4	60.00	0	0.00	60.30	4	6,161	0.06%
2021/05/10	3	62.70	1	66.00	62.70	2	6,081	0.03%
2021/05/06	3	65.00	3	64.20	64.50	0	5,923	0.00%
2021/05/05	2	65.90	1	65.30	64.10	1	5,898	0.02%
2021/05/04	2	67.15	33	64.18	63.60	-31	5,893	-0.53%
2021/05/03	3	69.07	1	69.20	67.60	2	5,840	0.03%
2021/04/29	77	74.49	4	76.38	74.40	73	5,694	1.28%
2021/04/28	300	75.20	2	75.25	75.80	298	5,531	5.39%	大買/鉅額交易
2021/04/27	6	75.97	1	75.10	75.60	5	5,416	0.09%
2021/04/26	119	74.12	9	74.87	74.80	110	5,235	2.10%	大買/鉅額交易
2021/04/23	1	71.50	2	73.80	73.60	-1	5,088	-0.02%
2021/04/22	4	72.65	1	73.80	72.00	3	5,053	0.06%
2021/04/21	0	0.00	11	75.04	74.30	-11	4,974	-0.22%
2021/04/20	2	71.80	1	72.20	72.50	1	4,812	0.02%
2021/04/19	0	0.00	3	73.83	72.20	-3	4,774	-0.06%
2021/04/16	12	72.02	1	71.90	72.00	11	4,720	0.23%
2021/04/15	1	71.70	2	72.05	72.00	-1	4,691	-0.02%
2021/04/14	1	71.50	15	70.97	72.10	-14	4,664	-0.30%
2021/04/13	7	72.01	4	71.35	70.80	3	4,585	0.07%
2021/04/12	5	75.08	79	74.44	73.40	-74	4,466	-1.66%
2021/04/09	15	74.37	16	75.11	74.80	-1	4,286	-0.02%
2021/04/08	23	74.65	5	75.30	75.70	18	4,101	0.44%
2021/04/07	30	73.15	4	73.32	74.10	26	3,757	0.69%
2021/04/06	5	70.86	147	72.02	72.70	-142	3,483	-4.08%	大賣/鉅額交易
2021/04/01	2	67.20	16	65.67	67.70	-14	3,128	-0.45%
2021/03/31	1	62.60	0	0.00	62.60	1	2,872	0.03%
2021/03/29	2	63.15	0	0.00	63.20	2	2,806	0.07%
2021/03/26	142	62.78	11	63.27	63.30	131	2,788	4.70%	大買/鉅額交易
2021/03/25	4	62.85	0	0.00	62.00	4	2,710	0.15%
2021/03/24	2	63.20	2	62.60	62.40	0	2,688	0.00%
2021/03/23	1	62.90	1	64.30	63.50	0	2,661	0.00%
2021/03/22	2	63.30	3.2	64.09	63.80	-1.2	2,618	-0.05%
2021/03/19	1	62.00	0	0.00	62.50	1	2,574	0.04%
2021/03/18	5.2	63.17	2	62.80	63.00	3.2	2,522	0.13%
2021/03/17	2	63.65	3	63.33	63.20	-1	2,487	-0.04%
2021/03/16	0	0.00	3	60.60	61.00	-3	2,331	-0.13%
2021/03/11	5	59.38	6	59.80	59.50	-1	2,272	-0.04%
2021/03/10	1	56.90	1	57.10	57.20	0	2,225	0.00%
2021/03/09	2	57.00	1	56.80	57.10	1	2,217	0.05%
2021/03/08	12	59.72	3	59.20	59.00	9	2,164	0.42%
2021/03/05	7	60.09	0	0.00	59.90	7	2,114	0.33%
2021/03/04	9	62.28	6	61.50	61.90	3	2,049	0.15%
2021/03/03	10	61.92	15	61.75	62.70	-5	1,958	-0.26%
2021/03/02	1	60.60	37	60.50	60.00	-36	1,768	-2.04%
2021/02/26	1	56.50	0	0.00	56.50	1	1,434	0.07%
2021/02/25	23	57.91	5.3	57.82	57.60	17.7	1,390	1.27%
2021/02/24	0	0.00	2	55.20	55.60	-2	1,227	-0.16%
2021/02/22	1	56.40	0	0.00	56.50	1	1,197	0.08%
2021/02/19	1	55.20	2	55.15	55.20	-1	1,192	-0.08%
2021/02/18	0	0.00	1	54.70	54.80	-1	1,247	-0.08%
2021/01/28	1	52.30	0	0.00	52.00	1	1,169	0.09%
2021/01/26	0.3	53.87	0	0.00	53.20	0.3	1,143	0.03%
2021/01/20	0	0.00	0	50.50	50.80	0	955	0.00%
2021/01/18	1	51.40	33	51.40	51.50	-32	920	-3.48%
2021/01/07	2	53.10	0	0.00	53.20	2	851	0.23%
2021/01/06	0	0.00	7	53.71	52.70	-7	842	-0.83%
2020/12/22	1	53.40	0	0.00	52.30	1	822	0.12%
2020/12/17	7	52.16	0	0.00	52.10	7	860	0.81%
2020/12/11	1	52.10	20	52.27	52.00	-19	919	-2.07%
2020/12/10	1	53.40	0	0.00	53.20	1	948	0.11%
2020/12/07	5	54.40	0	0.00	53.80	5	1,104	0.45%
2020/12/02	20	54.50	0	0.00	55.30	20	1,103	1.81%
2020/11/30	0	0.00	1	55.60	54.70	-1	1,102	-0.09%
2020/11/23	3	55.03	0	0.00	54.70	3	1,095	0.27%
2020/11/20	1	55.10	0	0.00	55.40	1	1,130	0.09%
2020/11/18	0	0.00	1	56.30	56.00	-1	1,115	-0.09%
2020/11/17	20	56.09	2	56.10	56.30	18	1,087	1.66%
2020/11/02	0	0.00	1	51.00	50.90	-1	1,260	-0.08%
2020/10/26	1	52.90	0	0.00	52.70	1	1,518	0.07%
2020/10/14	0	0.00	1	53.10	52.70	-1	1,707	-0.06%
2020/10/13	0	0.00	1	52.50	52.90	-1	1,727	-0.06%
2020/09/25	0	0.00	9	51.80	52.00	-9	1,947	-0.46%
2020/09/24	1	53.50	0	0.00	53.20	1	1,951	0.05%
2020/09/16	2	57.60	1	57.60	57.50	1	1,965	0.05%
2020/09/15	5	58.34	9	58.46	58.30	-4	1,963	-0.20%
2020/09/14	30	58.37	14	57.34	58.70	16	1,952	0.82%
2020/09/10	1	55.80	4	56.23	56.70	-3	1,863	-0.16%
2020/09/09	6	55.05	4	55.65	55.80	2	1,839	0.11%
2020/09/08	6	55.67	0	0.00	55.80	6	1,855	0.32%
2020/09/07	0	0.00	1	55.30	54.40	-1	1,902	-0.05%
2020/09/03	3	54.60	0	0.00	55.30	3	1,972	0.15%
2020/08/28	1	54.80	1	54.70	54.10	0	2,239	0.00%
2020/08/27	2	55.25	0	0.00	54.70	2	2,241	0.09%
2020/08/26	10	55.84	53	56.29	55.50	-43	2,240	-1.92%
2020/08/25	2	55.70	3	55.80	55.60	-1	2,203	-0.05%
2020/08/24	10	53.70	1	53.90	54.50	9	2,192	0.41%
2020/08/20	0	0.00	53	54.66	53.30	-53	2,204	-2.40%
2020/08/19	1	55.50	0	0.00	56.50	1	2,175	0.05%
2020/08/18	15	55.27	3	55.00	55.00	12	2,120	0.57%
2020/08/17	6	53.60	1	53.70	56.60	5	2,130	0.23%
2020/08/13	2	52.50	0	0.00	52.20	2	2,146	0.09%
2020/08/07	14	56.48	0	0.00	56.20	14	2,219	0.63%
2020/08/06	5	57.10	1	57.60	56.70	4	2,236	0.18%
2020/08/05	34	57.61	0	0.00	57.50	34	2,246	1.51%
2020/08/04	9	56.42	4	56.10	56.10	5	2,274	0.22%
2020/08/03	1	57.00	1	57.30	56.70	0	2,301	0.00%
2020/07/27	0	0.00	1	56.90	56.80	-1	2,287	-0.04%
2020/07/24	1	57.60	0	0.00	57.60	1	2,327	0.04%
2020/07/23	0	0.00	2	58.80	58.80	-2	2,379	-0.08%
2020/07/22	0	0.00	1	60.00	59.10	-1	2,406	-0.04%
2020/07/20	11	59.40	0	0.00	59.30	11	2,429	0.45%
2020/07/17	1	59.80	0	0.00	59.20	1	2,548	0.04%
2020/07/16	0	0.00	4	59.20	59.80	-4	2,574	-0.16%
2020/07/14	0	0.00	1	58.70	58.80	-1	2,648	-0.04%
2020/07/10	0	0.00	11	58.72	58.80	-11	2,694	-0.41%
2020/07/09	0	0.00	1	60.50	60.40	-1	2,702	-0.04%
2020/07/08	0	0.00	1	60.90	60.00	-1	2,718	-0.04%
2020/07/07	22	59.55	20	60.73	60.40	2	2,714	0.07%
2020/07/06	0	0.00	18	59.19	59.10	-18	2,708	-0.66%
2020/07/03	2	58.40	1	58.60	58.10	1	2,722	0.04%
2020/07/02	17	58.74	0	0.00	58.70	17	2,785	0.61%
2020/06/30	0	0.00	1	57.40	57.70	-1	2,827	-0.04%
2020/06/22	2	57.50	1	57.70	57.50	1	3,008	0.03%
2020/06/19	2	58.55	2	59.85	58.50	0	3,010	0.00%
2020/06/18	2	58.40	2	58.55	58.20	0	2,987	0.00%
2020/06/16	4	56.80	0	0.00	56.70	4	2,985	0.13%
2020/06/15	1	56.10	2	56.50	56.00	-1	3,010	-0.03%
2020/06/12	25	56.31	22	56.30	56.60	3	3,007	0.10%
2020/06/11	14	60.64	29	60.72	59.20	-15	2,973	-0.50%
2020/06/09	1	62.60	0	0.00	62.50	1	2,976	0.03%
2020/06/08	1	64.60	2	64.30	63.80	-1	3,004	-0.03%
2020/06/05	11	65.26	4	65.63	64.70	7	3,003	0.23%
2020/06/04	2	64.60	6	64.82	64.50	-4	2,977	-0.13%
2020/06/02	0	0.00	21	62.22	62.50	-21	2,934	-0.72%
2020/05/29	0	0.00	2	61.10	61.50	-2	2,992	-0.07%
2020/05/28	1	61.60	3	61.87	60.10	-2	3,002	-0.07%
2020/05/27	3	61.70	0	0.00	61.40	3	2,995	0.10%
2020/05/26	3	62.33	3	62.60	61.80	0	3,013	0.00%
2020/05/22	6	63.40	7	65.10	62.10	-1	3,013	-0.03%
2020/05/21	31	63.57	11	64.20	64.20	20	2,979	0.67%
2020/05/20	1	63.20	1	62.90	62.50	0	2,944	0.00%
2020/05/19	0	0.00	1	62.40	62.90	-1	2,925	-0.03%
2020/05/15	35	62.29	0	0.00	61.40	35	2,899	1.21%
2020/05/14	0	0.00	1	62.50	61.80	-1	2,902	-0.03%
2020/05/13	26	62.16	0	0.00	61.70	26	2,864	0.91%
2020/05/12	23	62.56	0	0.00	62.40	23	2,852	0.81%
2020/05/11	2	63.00	3	62.90	62.70	-1	2,840	-0.04%
2020/05/07	0	0.00	1	66.60	66.10	-1	2,703	-0.04%
2020/05/06	0	0.00	2	64.10	63.80	-2	2,617	-0.08%
2020/04/30	0	0.00	1	62.80	62.90	-1	2,565	-0.04%
2020/04/29	4	61.80	4	62.60	62.20	0	2,546	0.00%
2020/04/28	2	62.10	3	60.80	62.10	-1	2,525	-0.04%
2020/04/27	4	59.28	2	59.70	59.50	2	2,499	0.08%
2020/04/24	0	0.00	5	58.94	59.00	-5	2,479	-0.20%
2020/04/23	0	0.00	2	58.15	58.30	-2	2,465	-0.08%
2020/04/22	12	59.47	16	59.13	58.80	-4	2,438	-0.16%
2020/04/21	1	57.10	1	56.90	57.70	0	2,300	0.00%
2020/04/20	24	57.42	4	57.53	57.30	20	2,269	0.88%
2020/04/17	1	54.60	34	54.65	55.00	-33	2,212	-1.49%
2020/04/16	0	0.00	3	54.80	54.10	-3	2,190	-0.14%
2020/04/15	1	54.40	3	54.90	54.40	-2	2,208	-0.09%
2020/04/14	1	53.60	3	54.03	53.60	-2	2,189	-0.09%
2020/04/13	3	53.97	1	54.50	53.20	2	2,197	0.09%
2020/04/10	50	54.66	2	54.90	54.80	48	2,177	2.20%
2020/04/09	5	53.96	4	54.20	53.60	1	2,180	0.05%
2020/04/08	3	52.80	1	53.70	53.00	2	2,145	0.09%
2020/04/07	24	53.70	8	52.44	53.30	16	2,122	0.75%
2020/04/06	6	50.62	2	51.10	50.80	4	2,063	0.19%
2020/04/01	1	51.60	5	51.24	51.50	-4	2,028	-0.20%
2020/03/31	8	50.68	4	51.30	50.70	4	2,004	0.20%
2020/03/30	2	49.50	3	49.25	49.25	-1	1,939	-0.05%
2020/03/27	3	49.15	63	48.86	49.30	-60	1,909	-3.14%
2020/03/26	5	48.33	17	44.93	48.45	-12	1,911	-0.63%
2020/03/25	2	44.60	1	45.30	44.95	1	1,870	0.05%
2020/03/24	2	41.18	4	41.96	42.30	-2	1,852	-0.11%
2020/03/23	1	39.10	0	0.00	39.10	1	1,861	0.05%
2020/03/20	0	0.00	7	41.10	41.45	-7	1,862	-0.38%
2020/03/19	6	38.19	0	0.00	37.70	6	1,847	0.32%
2020/03/18	1	41.85	0	0.00	41.85	1	1,916	0.05%
2020/03/16	30	47.12	6	45.88	44.40	24	2,012	1.19%
2020/03/13	1	46.50	15	45.75	47.00	-14	1,994	-0.70%
2020/03/12	13	51.12	2	52.60	50.70	11	1,960	0.56%
2020/03/11	11	58.20	9	58.36	56.10	2	1,924	0.10%
2020/03/10	33	57.72	1	57.80	57.80	32	1,911	1.67%
2020/03/09	20	59.80	0	0.00	58.00	20	1,885	1.06%
2020/03/05	4	63.80	5	62.78	63.60	-1	1,863	-0.05%
2020/03/04	2	59.75	1	60.00	60.00	1	1,804	0.06%
2020/03/03	1	62.60	0	0.00	61.80	1	1,802	0.06%
2020/03/02	0	0.00	1	61.80	61.70	-1	1,807	-0.06%
2020/02/27	1	62.10	0	0.00	61.80	1	1,833	0.05%
2020/02/26	2	62.20	0	0.00	62.00	2	1,806	0.11%
2020/02/25	0	0.00	30	62.50	62.50	-30	1,814	-1.65%
2020/02/19	1	62.10	0	0.00	61.70	1	1,892	0.05%
2020/02/18	30	61.82	0	62.20	61.70	30	1,918	1.56%
2020/02/17	0	0.00	11	61.50	61.70	-11	1,935	-0.57%
2020/02/13	6	61.10	5	61.06	60.00	1	1,979	0.05%
2020/02/12	11	60.38	0	61.00	60.70	11	2,076	0.53%
2020/02/11	0	0.00	1	59.90	59.70	-1	2,157	-0.05%
2020/02/07	1	58.60	0	0.00	58.60	1	2,237	0.04%
2020/02/06	0	0.00	1	59.90	60.50	-1	2,279	-0.04%
2020/02/05	0	0.00	2	59.40	59.00	-2	2,350	-0.09%
2020/02/04	0	0.00	12	58.45	59.00	-12	2,367	-0.51%
2020/02/03	1	55.20	24	56.12	56.70	-23	2,443	-0.94%
2020/01/31	0	0.00	20	59.47	59.50	-20	2,506	-0.80%
2020/01/30	1	61.10	29	60.78	60.00	-28	2,614	-1.07%
2020/01/20	2	66.50	2	67.05	66.50	0	2,657	0.00%
2020/01/16	2	66.60	2	67.00	66.60	0	2,919	0.00%
2020/01/15	2	66.20	0	0.00	66.20	2	2,967	0.07%
2020/01/14	0	0.00	1	66.80	66.80	-1	3,025	-0.03%
2020/01/13	1	64.50	4	64.98	65.60	-3	3,302	-0.09%
2020/01/10	1	63.10	0	0.00	63.20	1	3,585	0.03%
2020/01/09	2	63.50	2	63.90	63.60	0	3,849	0.00%
2020/01/08	2	64.25	0	0.00	63.60	2	3,953	0.05%
2020/01/07	3	65.17	34	65.32	65.10	-31	4,060	-0.76%
2020/01/06	1	67.20	0	0.00	66.60	1	4,059	0.02%
2020/01/03	3	68.10	0	0.00	67.50	3	4,060	0.07%
2020/01/02	1	69.10	0	0.00	69.00	1	4,085	0.02%
2019/12/31	2	68.25	1	68.90	69.70	1	4,131	0.02%
2019/12/30	1	68.60	0	0.00	68.60	1	4,162	0.02%
2019/12/27	2	70.60	2	70.50	69.80	0	4,148	0.00%
2019/12/26	1	70.00	0	0.00	69.90	1	4,184	0.02%
2019/12/25	1	69.80	0	0.00	69.90	1	4,193	0.02%
2019/12/24	2	70.00	1	70.40	69.80	1	4,203	0.02%
2019/12/23	3	71.57	1	70.40	71.00	2	4,205	0.05%
2019/12/17	0	0.00	0	70.80	70.40	0	4,210	0.00%
2019/12/16	2	70.75	0	0.00	70.70	2	4,245	0.05%
2019/12/13	3	71.60	1	71.40	70.90	2	4,400	0.05%
2019/12/12	2	71.75	5	72.18	72.20	-3	4,316	-0.07%
2019/12/10	0	0.00	1	68.90	68.90	-1	4,227	-0.02%
2019/12/09	2	68.55	1	68.40	68.10	1	4,254	0.02%
2019/12/03	1	69.40	103	69.47	70.00	-102	4,408	-2.31%	大賣/鉅額交易
2019/11/26	1	69.50	17	69.49	69.20	-16	4,700	-0.34%
2019/11/25	3	69.63	0	70.10	69.50	3	4,706	0.06%
2019/11/20	116	69.43	0	0.00	68.60	116	4,971	2.33%	大買/鉅額交易
2019/11/15	1	70.90	0	0.00	70.80	1	5,438	0.02%
2019/11/14	0	0.00	0.2	70.10	70.10	-0.2	5,642	0.00%
2019/11/13	0	0.00	2	71.30	71.60	-2	5,843	-0.03%
2019/11/12	1	72.40	0	0.00	72.40	1	6,332	0.02%
2019/11/11	0	0.00	2	72.80	71.90	-2	6,429	-0.03%
2019/11/08	0.2	74.30	3	72.83	74.70	-2.9	6,465	-0.04%
2019/11/07	0	0.00	15	72.03	71.10	-15	6,435	-0.23%
2019/11/06	0	0.00	13	73.20	73.10	-13	6,484	-0.20%
2019/11/05	13	74.42	9	74.83	74.20	4	6,474	0.06%
2019/11/04	14	74.21	1	74.20	74.00	13	6,483	0.20%
2019/11/01	0	0.00	115	72.22	72.90	-115	6,467	-1.78%	大賣/鉅額交易
2019/10/31	9	73.33	11	73.00	73.40	-2	6,523	-0.03%
2019/10/30	12	73.31	0	0.00	74.50	12	6,505	0.18%
2019/10/29	2	73.40	27	71.66	72.00	-25	6,522	-0.38%
2019/10/28	23	71.54	13	73.12	71.30	10	6,445	0.16%
2019/10/25	5	74.00	45	73.60	72.30	-40	6,411	-0.62%
2019/10/24	2	72.60	2	72.30	72.10	0	6,326	0.00%
2019/10/23	66	70.80	17	71.04	69.90	49	6,273	0.78%
2019/10/22	54	70.45	4	70.35	71.30	50	6,348	0.79%
2019/10/21	15	71.35	31	71.09	71.60	-16	6,355	-0.25%
2019/10/18	43	69.44	51	69.67	69.30	-8	6,098	-0.13%
2019/10/17	28	67.23	64	67.20	67.90	-36	5,836	-0.62%
2019/10/16	39	66.42	12	65.70	64.50	27	5,598	0.48%
2019/10/15	32	65.98	103	64.56	66.90	-71	5,570	-1.27%	大賣/
2019/10/14	11	63.98	1	63.50	63.50	10	5,490	0.18%
2019/10/09	0	0.00	3	62.87	62.80	-3	5,562	-0.05%
2019/10/08	3	64.40	0	0.00	63.50	3	5,745	0.05%
2019/10/07	78	64.00	0	0.00	64.40	78	5,752	1.36%
2019/10/02	72	62.80	1	62.40	62.00	71	5,723	1.24%
2019/10/01	16	62.10	0	0.00	62.50	16	5,720	0.28%
2019/09/27	3	61.50	10	61.00	61.20	-7	5,727	-0.12%
2019/09/26	0	0.00	3	62.20	61.20	-3	5,740	-0.05%
2019/09/25	5	60.90	6	61.32	61.60	-1	5,780	-0.02%
2019/09/24	0	0.00	37	64.09	62.70	-37	5,795	-0.64%
2019/09/20	2	63.60	8	64.38	63.50	-6	5,924	-0.10%
2019/09/19	2	63.50	37	64.18	63.80	-35	5,931	-0.59%
2019/09/18	10	64.97	7	64.44	64.20	3	5,915	0.05%
2019/09/17	15	61.77	6	62.10	62.20	9	5,763	0.16%
2019/09/16	1	61.60	0	61.20	61.00	1	5,769	0.02%
2019/09/12	8	61.88	2	62.10	61.60	6	5,793	0.10%
2019/09/11	5	62.14	2	61.80	61.80	3	5,807	0.05%
2019/09/10	4	63.73	3	64.90	63.00	1	5,824	0.02%
2019/09/09	0	0.00	11	65.28	65.80	-11	5,824	-0.19%
2019/09/05	15	66.40	2	66.45	66.30	13	5,944	0.22%
2019/09/04	18	66.29	18	64.65	66.50	0	5,888	0.00%
2019/09/03	3	63.40	9	63.16	63.40	-6	5,787	-0.10%
2019/09/02	2	62.20	0	0.00	62.80	2	5,769	0.03%
2019/08/30	0	0.00	6	61.62	61.00	-6	5,774	-0.10%
2019/08/29	67	62.01	6	63.05	60.80	61	5,785	1.05%
2019/08/28	15	63.15	12	62.88	63.50	3	5,738	0.05%
2019/08/27	15	62.40	37	63.05	62.20	-22	5,733	-0.38%
2019/08/26	23	61.76	27	61.69	61.40	-4	5,803	-0.07%
2019/08/23	9	64.32	1	64.50	64.00	8	5,815	0.14%
2019/08/22	17	67.75	32	67.71	66.20	-15	5,755	-0.26%
2019/08/21	25	66.75	38	66.05	67.50	-13	5,599	-0.23%
2019/08/20	32	67.15	13	67.91	67.30	19	5,471	0.35%
2019/08/19	21	64.47	17	65.19	66.50	4	5,276	0.08%
2019/08/16	33	62.96	21	63.21	62.70	12	5,066	0.24%
2019/08/15	17	62.45	22	62.86	62.00	-5	4,866	-0.10%
2019/08/14	7	60.99	22	61.08	61.90	-15	4,399	-0.34%
2019/08/13	1	54.60	4	57.03	56.30	-3	4,359	-0.07%
2019/08/12	18	55.72	1	55.50	54.50	17	4,340	0.39%
2019/08/08	1	53.90	1	54.90	55.20	0	4,301	0.00%
2019/08/07	1	52.00	0	0.00	51.50	1	4,263	0.02%
2019/08/05	0	0.00	16	51.63	50.50	-16	4,348	-0.37%
2019/08/02	5	54.62	11	55.54	54.30	-6	4,427	-0.14%
2019/08/01	8	56.90	37	57.49	56.70	-29	4,427	-0.65%
2019/07/31	61	57.43	21	57.16	57.60	40	4,381	0.91%
2019/07/30	0	0.00	7	56.57	56.10	-7	4,315	-0.16%
2019/07/29	1	55.50	3	56.60	55.60	-2	4,299	-0.05%
2019/07/25	9	56.53	5	56.36	56.00	4	4,281	0.09%
2019/07/24	24	55.78	7	55.69	55.70	17	4,219	0.40%
2019/07/23	1	54.20	2	54.10	54.00	-1	4,120	-0.02%
2019/07/22	0	0.00	3	53.03	53.70	-3	4,089	-0.07%
2019/07/18	4	51.55	0	0.00	51.80	4	4,097	0.10%
2019/07/17	3	51.67	4	53.20	52.20	-1	4,107	-0.02%
2019/07/16	5	53.90	21	54.81	54.00	-16	4,053	-0.39%
2019/07/15	0	0.00	3	55.20	55.30	-3	4,085	-0.07%
2019/07/12	18	54.82	1	55.00	54.60	17	4,194	0.41%
2019/07/11	4	52.88	0	0.00	52.50	4	4,136	0.10%
2019/07/10	4	52.30	15	51.72	51.60	-11	4,386	-0.25%
2019/07/09	8	51.60	20	51.55	51.70	-12	4,551	-0.26%
2019/07/08	7	52.71	11	52.24	52.30	-4	4,601	-0.09%
2019/07/05	16	51.89	20	51.95	52.00	-4	4,673	-0.09%
2019/07/04	4	50.90	4	51.30	50.90	0	4,724	0.00%
2019/07/03	13	51.24	3	50.97	51.10	10	4,752	0.21%
2019/07/02	25	51.88	22	51.50	52.10	3	4,779	0.06%
2019/07/01	7	51.43	4	51.65	50.80	3	4,797	0.06%
2019/06/28	8	50.88	9	50.78	50.50	-1	4,786	-0.02%
2019/06/27	7	49.92	15	50.82	51.80	-8	4,897	-0.16%
2019/06/26	0	0.00	4	47.99	48.10	-4	4,870	-0.08%
2019/06/25	0	0.00	5	49.40	47.70	-5	4,950	-0.10%
2019/06/24	7	48.78	0	0.00	48.75	7	5,121	0.14%
2019/06/21	1	50.10	0	0.00	49.10	1	5,282	0.02%
2019/06/20	1	48.95	1	49.70	49.80	0	5,418	0.00%
2019/06/19	3	48.92	4	49.25	49.10	-1	5,512	-0.02%
2019/06/18	3	49.57	0	0.00	48.15	3	5,725	0.05%
2019/06/17	19	50.77	29	51.55	50.50	-10	5,720	-0.17%
2019/06/14	30	51.09	28	51.36	52.00	2	5,793	0.03%
2019/06/13	19	49.02	45	49.42	50.60	-26	5,805	-0.45%
2019/06/12	13	48.67	38	49.06	47.90	-25	5,888	-0.42%
2019/06/11	68	48.94	3	49.08	48.45	65	5,927	1.10%
2019/06/10	1	47.10	2	47.30	47.95	-1	6,012	-0.02%
2019/06/06	7	47.48	4	46.65	46.50	3	6,081	0.05%
2019/06/05	13	48.90	10	48.30	49.20	3	6,023	0.05%
2019/06/04	12	49.33	9	50.12	48.80	3	5,979	0.05%
2019/06/03	2	49.85	2	49.30	49.35	0	5,972	0.00%
2019/05/31	28	49.98	22	49.90	50.40	6	6,042	0.10%
2019/05/30	10	47.66	16	47.93	48.95	-6	5,967	-0.10%
2019/05/29	0	0.00	20	44.75	45.90	-20	5,931	-0.34%
2019/05/28	10	43.18	1	43.45	44.10	9	5,910	0.15%
2019/05/27	2	42.70	1	42.90	43.35	1	5,991	0.02%
2019/05/22	0	0.00	8	43.50	43.25	-8	6,137	-0.13%
2019/05/21	10	41.97	3	42.05	43.00	7	6,179	0.11%
2019/05/20	1	42.40	1	43.00	42.60	0	6,152	0.00%
2019/05/17	16	45.32	0	0.00	43.90	16	6,153	0.26%
2019/05/16	0	0.00	26	49.19	48.00	-26	6,167	-0.42%
2019/05/15	14	48.43	0	0.00	48.90	14	6,413	0.22%
2019/05/14	5	47.37	0	0.00	47.45	5	6,428	0.08%
2019/05/13	1	51.40	0	0.00	50.50	1	6,365	0.02%
2019/05/10	22	53.96	3	55.00	53.10	19	6,349	0.30%
2019/05/09	3	54.40	3	54.17	54.60	0	6,251	0.00%
2019/05/07	2	52.80	3	52.77	53.50	-1	6,289	-0.02%
2019/05/06	1	52.90	1	53.10	51.50	0	6,431	0.00%
2019/05/03	2	56.00	7	55.66	54.40	-5	6,668	-0.07%
2019/05/02	1	55.00	1	54.90	55.30	0	6,728	0.00%
2019/04/30	0	0.00	15	53.93	54.30	-15	6,783	-0.22%
2019/04/29	10	52.93	1	52.60	52.30	9	6,849	0.13%
2019/04/26	11	54.06	14	54.47	53.80	-3	7,015	-0.04%
2019/04/25	11	56.41	2	56.25	56.10	9	7,085	0.13%
2019/04/24	5	56.68	2	56.75	55.50	3	7,278	0.04%
2019/04/23	0	0.00	37	53.91	54.40	-37	7,641	-0.48%
2019/04/22	0	0.00	8	56.91	54.90	-8	7,772	-0.10%
2019/04/19	9	56.83	82	55.55	57.00	-73	7,754	-0.94%
2019/04/18	24	57.93	76	55.08	54.80	-52	7,811	-0.67%
2019/04/17	6	57.18	14	56.94	56.60	-8	7,664	-0.10%
2019/04/16	28	56.28	32	56.43	56.90	-4	7,623	-0.05%
2019/04/15	61	52.19	33	53.16	54.00	28	7,577	0.37%
2019/04/12	7	50.83	3	51.40	49.80	4	7,455	0.05%
2019/04/11	57	50.43	11	50.54	51.20	46	7,538	0.61%
2019/04/10	26	49.79	6	49.62	49.50	20	7,419	0.27%
2019/04/09	44	47.21	51	47.05	47.05	-7	7,331	-0.10%
2019/04/08	1	49.00	0	0.00	48.00	1	7,285	0.01%
2019/04/03	4	49.94	0	0.00	49.50	4	7,223	0.06%
2019/04/02	4	49.73	0	0.00	49.50	4	7,154	0.06%
2019/04/01	3	46.55	52	46.61	49.80	-49	7,109	-0.69%
2019/03/29	11	49.40	1	50.00	49.20	10	6,935	0.14%
2019/03/28	10	49.91	51	49.43	49.10	-41	6,885	-0.60%
2019/03/27	140	53.64	75	54.92	51.50	65	6,858	0.95%	大買/
2019/03/26	106	54.17	2	54.35	53.90	104	6,670	1.56%	大買/鉅額交易
2019/03/25	14	53.91	126	50.55	55.00	-112	6,495	-1.72%	大賣/鉅額交易
2019/03/22	109	49.99	151	51.95	50.00	-42	6,357	-0.66%	大買/大賣/
2019/03/21	11	53.07	13	52.98	53.00	-2	6,222	-0.03%
2019/03/20	56	50.02	11	49.96	50.20	45	5,957	0.76%
2019/03/19	104	50.39	120	50.55	49.70	-16	5,946	-0.27%	大買/大賣/
2019/03/18	112	50.04	8	49.79	49.80	104	5,809	1.79%	大買/鉅額交易
2019/03/15	17	48.59	29	47.53	48.80	-12	5,673	-0.21%
2019/03/14	13	45.14	152	45.42	46.20	-139	5,524	-2.52%	大賣/鉅額交易
2019/03/13	5	46.10	16	45.74	45.55	-11	5,463	-0.20%
2019/03/12	22	42.95	9	43.43	44.25	13	5,335	0.24%
2019/03/11	20	41.38	0	0.00	41.30	20	5,245	0.38%
2019/03/08	4	41.39	0	0.00	41.30	4	5,277	0.08%
2019/03/07	40	41.73	1	41.50	41.60	39	5,277	0.74%
2019/03/06	8	40.92	3.2	41.42	41.50	4.8	5,269	0.09%
2019/03/05	11	42.89	50	43.20	42.50	-39	5,165	-0.75%
2019/03/04	6	45.02	1	45.30	44.75	5	5,086	0.10%
2019/02/27	0	0.00	6	46.15	46.15	-6	5,017	-0.12%
2019/02/26	10	45.71	8	45.73	45.75	2	4,973	0.04%
2019/02/25	13	43.18	110	42.55	44.05	-97	4,877	-1.99%	大賣/
2019/02/22	27	43.77	90	42.70	42.95	-63	4,834	-1.30%
2019/02/21	121	46.86	6	46.84	46.60	115	4,780	2.41%	大買/鉅額交易
2019/02/20	212	46.76	22	46.72	47.20	190	4,789	3.97%	大買/鉅額交易
2019/02/19	9	45.81	12	46.23	45.85	-3	4,711	-0.06%
2019/02/18	14	47.14	174	47.59	46.25	-160	4,672	-3.42%	大賣/鉅額交易
2019/02/15	63	48.59	23	48.44	48.00	40	4,586	0.87%
2019/02/14	53	48.87	28	48.82	50.20	25	4,448	0.56%
2019/02/13	22	46.00	7	45.64	46.25	15	4,171	0.36%
2019/02/12	88	45.67	2	45.70	45.10	86	4,094	2.10%
2019/02/11	0	0.00	2	45.10	45.25	-2	4,039	-0.05%
2019/01/30	0	0.00	3	44.88	44.65	-3	4,003	-0.07%
2019/01/29	11	45.19	66	44.98	45.20	-55	3,960	-1.39%
2019/01/28	3	44.95	4	45.45	44.70	-1	3,872	-0.03%
2019/01/25	15	43.55	20	44.35	45.20	-5	3,822	-0.13%
2019/01/24	95	46.28	23	45.51	44.25	72	3,653	1.97%
2019/01/23	9	46.75	18.2	46.42	47.00	-9.2	3,385	-0.27%
2019/01/22	4	45.91	12	45.78	46.30	-8	3,292	-0.24%
2019/01/21	6	45.21	11	45.16	45.80	-5	3,204	-0.16%
2019/01/18	21.2	44.91	31	44.84	45.60	-9.9	3,115	-0.32%
2019/01/17	22	43.42	14	43.83	43.90	8	2,950	0.27%
2019/01/16	10	43.55	6	43.77	44.50	4	2,847	0.14%
2019/01/15	20	42.03	33	42.27	43.10	-13	2,635	-0.49%
2019/01/14	9	39.57	33	39.67	40.05	-24	2,217	-1.08%
2019/01/11	0	0.00	3	37.93	38.20	-3	2,045	-0.15%
2019/01/10	13	38.42	23	37.81	37.95	-10	2,023	-0.49%
2019/01/09	20	37.10	0	0.00	37.00	20	1,899	1.05%
2019/01/08	1	36.15	2	36.70	37.95	-1	1,841	-0.05%
2019/01/07	2	37.38	2	37.50	36.00	0	1,749	0.00%
2019/01/04	7	34.50	6	34.55	34.55	1	1,511	0.07%
2019/01/03	0	0.00	2	34.40	34.15	-2	1,449	-0.14%
2019/01/02	1	31.65	5	32.36	32.25	-4	1,325	-0.30%
2018/12/26	0	0.00	2	30.80	30.85	-2	1,328	-0.15%
2018/12/25	6	30.89	0	0.00	30.80	6	1,333	0.45%
2018/12/24	6	31.78	0	0.00	31.90	6	1,327	0.45%
2018/12/20	2	31.55	1	32.75	31.00	1	1,421	0.07%
2018/12/13	11	30.43	1	30.40	30.60	10	1,341	0.75%
2018/12/12	5	30.38	0	0.00	30.45	5	1,352	0.37%
2018/12/10	8	28.89	4	29.63	28.60	4	1,374	0.29%
2018/12/06	0	0.00	5	28.56	27.80	-5	1,471	-0.34%
2018/12/04	3	30.30	0	0.00	29.55	3	1,556	0.19%
2018/12/03	9	29.99	18	29.94	30.00	-9	1,564	-0.58%
2018/11/30	4	29.14	26	29.17	29.30	-22	1,532	-1.44%
2018/11/29	12	28.29	0	0.00	28.60	12	1,521	0.79%
2018/11/23	0	0.00	9	26.90	26.70	-9	1,514	-0.59%
2018/11/22	3	27.20	0	0.00	26.90	3	1,533	0.20%
2018/11/21	4	27.40	0	0.00	27.45	4	1,576	0.25%
2018/11/20	12	28.23	0	0.00	27.70	12	1,583	0.76%
2018/11/19	0	0.00	5	27.00	27.55	-5	1,503	-0.33%
2018/11/13	20	23.75	0	0.00	24.40	20	1,512	1.32%
2018/11/06	11	25.36	0	0.00	25.05	11	1,782	0.62%
2018/11/05	3	25.95	1	26.10	25.85	2	1,837	0.11%
2018/11/02	0	0.00	4	26.15	25.80	-4	1,920	-0.21%
2018/11/01	2	25.70	38	25.82	25.85	-36	1,975	-1.82%
2018/10/31	8	25.06	9	25.39	25.35	-1	2,016	-0.05%
2018/10/29	9	24.10	0	0.00	23.85	9	2,292	0.39%
2018/10/26	33	24.10	0	0.00	24.00	33	2,497	1.32%
2018/10/25	1	25.00	0	0.00	24.55	1	2,659	0.04%
2018/10/24	0	0.00	43	25.16	26.00	-43	2,704	-1.59%
2018/10/19	2	25.35	1	25.50	25.90	1	3,385	0.03%
2018/10/18	0	0.00	43	26.30	26.20	-43	3,492	-1.23%
2018/10/17	4	26.95	0	0.00	26.75	4	3,488	0.11%
2018/10/12	0	0.00	2	24.00	24.95	-2	3,548	-0.06%
2018/10/11	0	0.00	15	25.35	25.35	-15	3,661	-0.41%
2018/10/09	0	0.00	17	28.08	28.15	-17	3,657	-0.46%
2018/10/08	14	29.83	14	29.80	29.85	0	3,654	0.00%
2018/10/05	2	29.63	5	30.15	29.55	-3	3,688	-0.08%
2018/09/28	0	0.00	1	32.50	32.55	-1	3,679	-0.03%
2018/09/27	33	33.25	0	0.00	33.20	33	3,664	0.90%
2018/09/26	0	0.00	1	31.90	32.00	-1	3,567	-0.03%
2018/09/25	0	0.00	0	31.25	31.50	0	3,565	0.00%
2018/09/20	2	30.50	0	0.00	30.65	2	3,717	0.05%
2018/09/17	10	32.15	0	0.00	32.00	10	3,704	0.27%
2018/09/14	5	32.90	7	33.12	32.90	-2	3,691	-0.05%
2018/09/13	22	32.70	20	32.45	32.60	2	3,639	0.05%
2018/09/11	3	31.28	0	0.00	31.25	3	3,518	0.09%
2018/09/06	2	36.90	0	0.00	36.75	2	3,438	0.06%
2018/09/04	0	0.00	2	37.00	37.30	-2	3,471	-0.06%
2018/09/03	6	37.04	20	37.20	37.10	-14	3,490	-0.40%
2018/08/30	50	38.17	29	38.38	38.05	21	3,533	0.59%
2018/08/28	4	37.50	0	0.00	38.50	4	3,616	0.11%
2018/08/27	2	36.15	0	0.00	37.25	2	3,660	0.05%
2018/08/24	18	36.46	1	36.45	36.45	17	3,667	0.46%
2018/08/23	21	37.15	6	37.30	37.00	15	3,696	0.41%
2018/08/22	1	37.65	0	0.00	37.35	1	3,742	0.03%
2018/08/21	0	0.00	2	36.35	36.80	-2	3,792	-0.05%
2018/08/20	2	36.50	2	36.80	36.30	0	3,828	0.00%
2018/08/17	6	38.37	1	37.20	37.05	5	3,838	0.13%
2018/08/16	0	0.00	1	37.00	37.65	-1	3,845	-0.03%
2018/08/15	1	37.95	0	0.00	37.95	1	3,928	0.03%
2018/08/14	7	40.40	6	40.17	40.40	1	4,081	0.02%
2018/08/13	6	39.98	20	40.86	41.35	-14	4,062	-0.34%
2018/08/10	29	41.01	9	41.09	40.55	20	3,989	0.50%
2018/08/09	10	42.95	5	43.05	42.30	5	3,965	0.13%
2018/08/08	10	44.21	5	44.19	43.30	5	3,899	0.13%
2018/08/07	3	45.03	5	45.90	44.85	-2	3,879	-0.05%
2018/08/06	4	45.81	3	46.17	45.85	1	3,856	0.03%
2018/08/03	4	46.63	3	47.57	46.55	1	3,805	0.03%
2018/08/02	7	47.31	24	47.19	46.90	-17	3,597	-0.47%
2018/08/01	8	47.19	4	46.56	46.60	4	3,414	0.12%
2018/07/31	5	43.47	5	44.40	44.20	0	3,253	0.00%
2018/07/30	29	45.84	80	45.62	43.80	-51	3,231	-1.58%
2018/07/27	112	43.32	89	44.14	44.75	23	2,826	0.81%	大買/
2018/07/26	3	40.83	0	0.00	40.70	3	2,628	0.11%
2018/07/25	102	40.63	5	40.73	40.50	97	2,637	3.68%	大買/
2018/07/20	3	39.25	5	39.57	39.25	-2	2,594	-0.08%
2018/07/19	1	39.30	0	0.00	39.65	1	2,602	0.04%
2018/07/18	1	39.90	0	0.00	39.50	1	2,551	0.04%
2018/07/17	0	0.00	1	38.30	38.10	-1	2,429	-0.04%
2018/07/16	1	38.80	0	0.00	38.70	1	2,432	0.04%
2018/07/13	0	0.00	1	38.30	38.70	-1	2,420	-0.04%
2018/07/11	0	0.00	2	37.05	36.40	-2	2,416	-0.08%
2018/07/06	0	0.00	1	36.15	36.20	-1	2,530	-0.04%
2018/07/05	1	36.05	0	0.00	36.00	1	2,534	0.04%
2018/07/04	1	36.30	0	0.00	36.20	1	2,531	0.04%
2018/07/03	0	0.00	2	37.50	36.80	-2	2,532	-0.08%
2018/07/02	1	38.40	4	38.15	38.15	-3	2,536	-0.12%
2018/06/29	11	39.82	8	40.00	39.00	3	2,535	0.12%
2018/06/28	0	0.00	1	37.85	38.65	-1	2,413	-0.04%
2018/06/27	1	35.45	10	35.19	35.15	-9	2,437	-0.37%
2018/06/26	0	0.00	2	34.95	35.10	-2	2,463	-0.08%
2018/06/25	2	36.35	0	0.00	36.00	2	2,487	0.08%
2018/06/15	1	38.30	0	0.00	38.30	1	2,842	0.04%
2018/06/14	1	39.00	6	39.46	38.70	-5	3,050	-0.16%
2018/06/13	6	39.58	5	39.40	39.10	1	3,198	0.03%
2018/06/11	0	0.00	6	38.53	38.15	-6	3,228	-0.19%
2018/06/08	5	39.30	2	39.90	39.05	3	3,236	0.09%
2018/06/07	12	39.97	13	39.89	39.55	-1	3,243	-0.03%
2018/06/06	3	40.60	0	0.00	40.60	3	3,229	0.09%
2018/06/05	0	0.00	8	41.03	41.00	-8	3,252	-0.25%
2018/06/04	9	40.49	5	40.95	40.00	4	3,204	0.12%
2018/06/01	12	39.63	10	39.30	39.95	2	3,147	0.06%
2018/05/31	5	39.29	3	39.52	39.00	2	3,188	0.06%
2018/05/30	0	0.00	14	39.74	39.50	-14	3,234	-0.43%
2018/05/29	7	39.94	0	0.00	39.55	7	3,229	0.22%
2018/05/28	7	38.21	0	0.00	38.00	7	3,225	0.22%
2018/05/25	6	39.18	5	39.10	39.10	1	3,266	0.03%
2018/05/24	3	38.83	0	39.85	39.85	3	3,271	0.09%
2018/05/23	3	38.90	1	39.05	38.90	2	3,245	0.06%
2018/05/22	2	39.33	5	38.56	39.65	-3	3,142	-0.10%
2018/05/18	12	36.25	7	37.17	36.15	5	2,971	0.17%
2018/05/17	3	37.03	0	0.00	37.00	3	3,024	0.10%
2018/05/16	1	35.65	0	0.00	35.60	1	3,071	0.03%
2018/05/07	2	40.55	3	39.43	38.50	-1	3,299	-0.03%
2018/05/03	1	39.00	1	38.45	39.00	0	3,491	0.00%
2018/05/02	2	38.50	2	38.78	38.90	0	3,596	0.00%
2018/04/30	3	36.37	0	0.00	36.25	3	3,683	0.08%
2018/04/26	0	0.00	3	39.33	38.30	-3	3,727	-0.08%
2018/04/25	7	39.04	0	0.00	40.00	7	3,779	0.19%
2018/04/24	0	0.00	43	40.59	38.70	-43	3,943	-1.09%
2018/04/23	1	41.35	13	40.90	40.90	-12	4,103	-0.29%
2018/04/17	0	0.00	3	43.22	42.60	-3	4,391	-0.07%
2018/04/16	1	43.80	2	43.55	43.20	-1	4,385	-0.02%
2018/04/12	12	43.18	14	43.42	43.10	-2	4,400	-0.05%
2018/04/11	2	47.70	0	0.00	46.90	2	4,361	0.05%
2018/04/09	0	47.10	0	0.00	46.30	0	4,516	0.00%
2018/04/02	0	47.60	0	0.00	47.80	0	4,513	0.00%
2018/03/30	1	48.00	0	0.00	46.55	1	4,506	0.02%
2018/03/28	0	50.00	0	0.00	48.90	0	4,498	0.00%
2018/03/27	0	48.70	5	48.64	48.60	-5	4,471	-0.11%
2018/03/26	3	46.67	7	46.64	48.70	-4	4,420	-0.09%
2018/03/23	10	46.31	16	45.81	45.80	-6	4,344	-0.14%
2018/03/22	7	49.86	2	50.28	48.50	5	4,244	0.12%
2018/03/21	1	51.20	0	0.00	50.90	1	4,177	0.02%
2018/03/20	12	52.72	0	0.00	51.30	12	4,124	0.29%
2018/03/19	39	56.62	16	57.67	55.80	23	3,915	0.59%
2018/03/16	18	62.58	5	62.30	62.00	13	3,760	0.35%
2018/03/15	1	64.30	0	0.00	64.20	1	3,733	0.03%
2018/03/14	5	65.10	0	0.00	64.70	5	3,741	0.13%
2018/03/13	9	64.48	0	0.00	64.50	9	3,783	0.24%
2018/03/12	5	64.70	0	0.00	64.30	5	3,835	0.13%
2018/03/09	10	64.12	0	0.00	64.30	10	3,829	0.26%
2018/03/07	27	66.16	10	66.03	64.50	17	3,876	0.44%
2018/03/06	20	64.83	1	65.90	65.30	19	3,873	0.49%
2018/03/05	12	65.43	0	0.00	64.80	12	3,818	0.31%
2018/03/02	1	65.60	0	0.00	68.80	1	3,762	0.03%
2018/03/01	6	66.18	5	66.60	66.80	1	3,745	0.03%
2018/02/27	15	69.91	11	68.30	68.40	4	3,703	0.11%
2018/02/26	4	74.23	0	0.00	72.40	4	3,646	0.11%
2018/02/23	0	0.00	1	73.90	71.80	-1	3,667	-0.03%
2018/02/22	1	73.20	1	73.10	72.50	0	3,721	0.00%
2018/02/21	2	73.15	5	74.20	73.10	-3	3,733	-0.08%
2018/02/09	9	63.29	5	68.00	70.90	4	3,756	0.11%
2018/02/08	6	74.95	6	71.42	69.90	0	3,701	0.00%
2018/02/07	4	74.05	3	73.03	72.50	1	3,651	0.03%
2018/02/06	0	0.00	4	72.25	70.00	-4	3,678	-0.11%
2018/02/05	8	76.79	1	77.60	77.50	7	3,647	0.19%
2018/02/02	2	80.00	3.1	78.98	79.70	-1.1	3,656	-0.03%
2018/01/30	0	0.00	3	79.80	78.30	-3	3,659	-0.08%
2018/01/29	14	80.39	6	80.70	81.50	8	3,632	0.22%
2018/01/26	2	78.10	0	0.00	77.30	2	3,524	0.06%
2018/01/25	6	81.50	2	83.75	80.10	4	3,449	0.12%
2018/01/24	21	81.52	24	81.77	84.20	-3	3,395	-0.09%
2018/01/23	1	80.30	19	78.00	78.10	-18	3,259	-0.55%
2018/01/22	12	81.06	11	80.93	80.50	1	3,244	0.03%
2018/01/19	6	79.10	9	79.73	80.50	-3	3,235	-0.09%
2018/01/18	9	79.91	17	79.59	79.00	-8	3,197	-0.25%
2018/01/17	45	77.87	21	77.70	78.10	24	3,054	0.79%
2018/01/16	12	75.00	6	75.05	74.60	6	2,906	0.21%
2018/01/15	4	74.50	7	74.46	75.00	-3	2,938	-0.10%
2018/01/12	6	73.97	20	72.20	74.00	-14	2,944	-0.48%
2018/01/11	1	67.30	0	0.00	67.70	1	2,812	0.04%
2018/01/09	0	0.00	1	69.80	69.20	-1	3,111	-0.03%
2018/01/08	6	69.57	0	0.00	68.10	6	3,127	0.19%
2018/01/04	1	65.60	26	69.74	72.90	-25	3,177	-0.79%
2018/01/03	0	0.00	10	66.12	66.50	-10	3,098	-0.32%
2018/01/02	0	0.00	1	63.80	64.90	-1	3,104	-0.03%