良維 (6290)-元大-汐止券商分點個股進出

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
80.6
漲跌
▼3.8
漲幅
-4.50%
成交量
12,543張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	23	80.59	6	83.38	80.60	17	11,664	0.15%
2024/04/26	1	84.40	7	85.96	84.40	-6	11,483	-0.05%
2024/04/25	2	87.75	2	88.35	87.70	0	11,444	0.00%
2024/04/24	3	89.00	4	87.78	88.90	-1	11,432	-0.01%
2024/04/23	0.2	84.48	0	0.00	85.70	0.2	11,364	0.00%
2024/04/22	11	86.47	6	85.00	84.00	5	11,321	0.04%
2024/04/19	6.2	87.89	8.5	87.87	88.20	-2.3	11,250	-0.02%
2024/04/18	11.1	94.18	9	93.56	92.70	2.1	11,165	0.02%
2024/04/17	15.2	96.19	0	0.00	94.60	15.2	11,110	0.14%
2024/04/16	12	99.21	8	96.53	95.30	4	10,993	0.04%
2024/04/15	18	103.46	9	103.83	103.00	9	10,764	0.08%
2024/04/12	13.3	102.18	12	103.38	105.50	1.3	10,462	0.01%
2024/04/11	17	98.61	15	99.23	100.00	2	10,027	0.02%
2024/04/10	8	96.96	5	98.42	96.90	3	9,887	0.03%
2024/04/09	1	93.10	1	92.00	91.90	0	9,666	0.00%
2024/04/08	1	93.30	4	92.90	92.50	-3	9,649	-0.03%
2024/04/03	1	89.70	0	0.00	90.30	1	9,592	0.01%
2024/04/01	30	91.80	4	91.78	91.90	26	9,578	0.27%
2024/03/29	2	90.80	5	90.10	90.40	-3	9,612	-0.03%
2024/03/28	0	0.00	1	91.40	90.20	-1	9,614	-0.01%
2024/03/27	17	92.81	27	92.56	92.60	-10	9,517	-0.11%
2024/03/26	7.2	92.76	5.2	95.34	90.50	2	9,300	0.02%
2024/03/25	7.1	97.94	10	98.91	100.50	-2.9	8,985	-0.03%
2024/03/22	2	95.75	1	95.40	95.80	1	8,810	0.01%
2024/03/21	3	94.27	8	94.26	95.50	-5	8,790	-0.06%
2024/03/20	3	95.97	2	94.35	93.70	1	8,748	0.01%
2024/03/19	8	95.33	10	95.94	95.30	-2	8,778	-0.02%
2024/03/18	7	91.70	40.5	92.24	94.50	-33.5	8,682	-0.39%
2024/03/15	7	89.30	2	88.80	88.20	5	8,610	0.06%
2024/03/14	3	89.97	6	90.08	90.30	-3	8,660	-0.03%
2024/03/13	5.1	88.20	3	88.20	89.70	2.1	8,588	0.02%
2024/03/12	11	89.22	6	88.60	90.70	5	8,462	0.06%
2024/03/11	2.5	86.92	1	87.10	86.60	1.5	8,207	0.02%
2024/03/08	19	89.71	6.7	87.66	86.80	12.3	8,149	0.15%
2024/03/07	28.3	92.73	15	91.97	90.80	13.3	7,935	0.17%
2024/03/06	17	96.55	22.1	95.57	95.40	-5.1	7,726	-0.07%
2024/03/05	34.2	94.42	13	93.00	92.80	21.2	7,400	0.29%
2024/03/04	9.1	96.12	23	94.79	93.20	-13.9	7,097	-0.20%
2024/03/01	28	102.45	24	101.31	101.00	4	6,708	0.06%
2024/02/29	8	97.05	18.5	96.88	99.40	-10.5	6,317	-0.17%
2024/02/27	18	90.65	29	90.08	90.40	-11	5,869	-0.19%
2024/02/26	18	90.19	65	90.77	89.00	-47	5,572	-0.84%
2024/02/23	30	87.59	18	87.36	88.80	12	5,168	0.23%
2024/02/22	13	82.33	17	82.51	81.50	-4	4,731	-0.08%
2024/02/21	37	82.22	33.1	82.04	81.30	4	4,633	0.09%
2024/02/20	13.1	76.79	9	77.81	78.90	4.1	4,054	0.10%
2024/02/19	4	75.53	17	77.15	74.90	-13	3,753	-0.35%
2024/02/16	3	71.03	8	71.28	70.80	-5	3,510	-0.14%
2024/02/15	9.1	71.43	56.6	69.38	70.90	-47.5	3,357	-1.41%
2024/02/05	2	66.90	10	66.86	66.70	-8	3,386	-0.24%
2024/02/02	4	65.58	3	65.90	65.40	1	3,491	0.03%
2024/02/01	0	0.00	2	64.95	64.70	-2	3,544	-0.06%
2024/01/30	0	0.00	7	64.67	64.50	-7	3,956	-0.18%
2024/01/29	0	0.00	110.1	64.94	65.00	-110.1	3,978	-2.77%	大賣/鉅額交易
2024/01/26	1	64.50	123	64.76	64.30	-122	4,007	-3.04%	大賣/鉅額交易
2024/01/25	1	63.80	1	63.50	63.50	0	4,028	0.00%
2024/01/24	6	64.47	2	64.10	63.90	4	4,085	0.10%
2024/01/23	0.1	64.30	5	64.50	64.20	-4.9	4,218	-0.12%
2024/01/22	0	0.00	2	64.00	63.80	-2	4,290	-0.05%
2024/01/19	0	0.00	2.2	63.09	63.20	-2.2	4,406	-0.05%
2024/01/18	0	61.20	1	61.80	61.90	-1	4,654	-0.02%
2024/01/17	2.2	61.90	0	0.00	61.80	2.2	4,860	0.05%
2024/01/15	30	63.14	1	62.40	62.60	29	4,996	0.58%
2024/01/12	219	62.04	0	0.00	62.00	219	5,098	4.30%	大買/鉅額交易
2024/01/11	1	62.00	0	0.00	62.90	1	5,127	0.02%
2024/01/10	0	0.00	0.6	62.05	61.80	-0.6	5,158	-0.01%
2024/01/09	4	62.18	0	0.00	62.30	4	5,239	0.08%
2024/01/08	4	63.30	1	63.89	63.20	3	5,257	0.06%
2024/01/05	12.1	63.97	2	63.80	63.30	10.1	5,325	0.19%
2024/01/04	25.2	66.05	10	66.70	65.00	15.2	5,311	0.29%
2024/01/03	3	64.77	1	65.50	65.50	2	5,187	0.04%
2024/01/02	2	66.40	6	66.05	65.50	-4	5,241	-0.08%
2023/12/29	1	64.80	0.7	64.70	64.90	0.3	5,195	0.01%
2023/12/28	1	64.80	1	65.40	65.10	0	5,195	0.00%
2023/12/27	3	64.97	2	65.00	64.80	1	5,197	0.02%
2023/12/26	5.6	65.40	7	65.44	65.30	-1.4	5,220	-0.03%
2023/12/25	5	64.58	14	64.77	65.10	-9	5,170	-0.17%
2023/12/22	3	62.97	4	62.75	62.60	-1	5,094	-0.02%
2023/12/21	3.1	63.44	1	63.20	63.20	2.1	5,092	0.04%
2023/12/20	5.1	64.00	1	64.10	64.10	4.1	5,153	0.08%
2023/12/19	1.2	63.58	4	63.95	64.00	-2.8	5,148	-0.05%
2023/12/18	4.2	64.79	0	0.00	64.50	4.2	5,125	0.08%
2023/12/15	3.1	65.36	4.6	65.73	65.20	-1.5	5,095	-0.03%
2023/12/14	13.2	66.00	17	66.08	65.70	-3.8	5,046	-0.08%
2023/12/13	1	65.20	9	64.63	65.20	-8	4,892	-0.16%
2023/12/12	4	64.63	2	64.45	63.70	2	4,786	0.04%
2023/12/11	6	63.82	3	64.10	64.60	3	4,686	0.06%
2023/12/08	1	61.60	0	0.00	62.30	1	4,564	0.02%
2023/12/07	1	61.70	0	0.00	61.70	1	4,558	0.02%
2023/12/06	1	61.80	0	0.00	62.00	1	4,555	0.02%
2023/12/05	1	61.90	1	61.90	61.80	0	4,559	0.00%
2023/12/04	2	62.70	4	62.55	62.30	-2	4,552	-0.04%
2023/12/01	1	62.50	3	62.63	62.30	-2	4,543	-0.04%
2023/11/29	5	62.42	0	0.00	62.70	5	4,519	0.11%
2023/11/28	2	62.00	3	61.97	61.90	-1	4,517	-0.02%
2023/11/27	0.2	61.55	2	61.40	60.90	-1.8	4,509	-0.04%
2023/11/24	6	62.30	2	61.60	61.60	4	4,476	0.09%
2023/11/22	3	63.10	3	63.17	63.10	0	4,393	0.00%
2023/11/21	7	62.94	6	63.07	62.90	1	4,377	0.02%
2023/11/20	13	62.62	3	62.53	62.40	10	4,337	0.23%
2023/11/17	3	63.53	1	63.70	63.70	2	4,238	0.05%
2023/11/16	6.5	64.36	3	63.73	63.70	3.5	4,185	0.08%
2023/11/15	8.5	65.65	62	65.73	66.00	-53.5	4,057	-1.32%
2023/11/14	8	63.45	6	63.73	63.70	2	3,904	0.05%
2023/11/13	23.1	62.94	6	63.32	63.00	17.1	3,859	0.44%
2023/11/10	12	67.28	26	68.03	67.30	-14	3,577	-0.39%
2023/11/09	6	66.42	7	66.99	66.30	-1	3,361	-0.03%
2023/11/08	4	67.43	1	66.10	66.10	3	3,285	0.09%
2023/11/07	11	67.69	410	67.26	67.50	-399	3,088	-12.92%	大賣/鉅額交易
2023/11/06	4.1	65.81	0	0.00	65.40	4.1	2,877	0.14%
2023/11/03	1.1	66.04	0	0.00	66.20	1.1	2,848	0.04%
2023/11/02	0	0.00	7	65.83	66.30	-7	2,814	-0.25%
2023/11/01	7	62.89	6	63.10	63.30	1	2,753	0.04%
2023/10/31	7.3	64.97	8	66.31	63.10	-0.7	2,704	-0.03%
2023/10/30	10	66.89	9	66.73	67.10	1	2,619	0.04%
2023/10/27	13	67.88	9	67.91	67.00	4	2,547	0.16%
2023/10/26	28	68.12	31	68.40	66.70	-3	2,462	-0.12%
2023/10/25	19	66.96	352	67.24	67.50	-333	2,338	-14.24%	大賣/鉅額交易
2023/10/24	1	63.80	20	65.00	65.00	-19	2,187	-0.87%
2023/10/23	11	64.85	29	66.59	64.40	-18	2,252	-0.80%
2023/10/20	8	64.88	74	65.95	66.10	-66	2,173	-3.04%
2023/10/19	3	64.03	5	64.66	64.40	-2	2,119	-0.09%
2023/10/18	263.2	63.60	3	64.40	63.50	260.2	2,118	12.28%	大買/鉅額交易
2023/10/17	352	65.29	4	65.93	64.50	348	2,148	16.20%	大買/鉅額交易
2023/10/16	256	65.22	4	65.40	65.20	252	2,104	11.98%	大買/鉅額交易
2023/10/12	2	64.15	6	64.65	64.40	-4	2,325	-0.17%
2023/10/11	8	64.45	1	64.30	63.60	7	2,283	0.31%
2023/10/06	0	0.00	19	64.11	63.40	-19	2,241	-0.85%
2023/10/05	2	61.75	0	0.00	62.20	2	2,210	0.09%
2023/10/04	3	61.60	3	61.77	62.40	0	2,233	0.00%
2023/10/03	1	63.50	1	62.70	62.70	0	2,268	0.00%
2023/10/02	1	62.40	8.4	62.96	63.50	-7.4	2,296	-0.32%
2023/09/28	2.1	61.80	1	62.00	61.70	1.1	2,423	0.05%
2023/09/26	1	61.20	2	61.05	61.30	-1	2,492	-0.04%
2023/09/25	6	61.40	20	61.73	61.50	-14	2,489	-0.56%
2023/09/21	2	58.05	0	0.00	58.20	2	2,418	0.08%
2023/09/19	1	58.70	0	0.00	58.50	1	2,494	0.04%
2023/09/14	4	59.23	4	59.33	59.10	0	2,889	0.00%
2023/09/13	0	0.00	1	58.80	58.80	-1	2,923	-0.03%
2023/09/12	0	0.00	1	57.90	57.70	-1	2,935	-0.03%
2023/09/11	2.1	56.60	0	0.00	56.30	2.1	2,954	0.07%
2023/09/08	3	56.73	0	0.00	57.10	3	2,980	0.10%
2023/09/05	1	58.50	0	0.00	58.60	1	3,052	0.03%
2023/09/01	0	0.00	3	58.03	57.70	-3	3,112	-0.10%
2023/08/24	0.1	56.60	0	0.00	55.60	0.1	3,280	0.00%
2023/08/23	0.1	56.00	0	0.00	56.80	0.1	3,293	0.00%
2023/08/21	0.1	55.20	0	0.00	54.60	0.1	3,331	0.00%
2023/08/18	0	0.00	10	55.46	55.30	-10	3,346	-0.30%
2023/08/16	4	53.25	2	53.80	53.80	2	3,341	0.06%
2023/08/15	0	0.00	1	53.40	53.30	-1	3,354	-0.03%
2023/08/14	10.1	54.13	0	0.00	52.80	10.1	3,359	0.30%
2023/08/11	0.3	56.90	5.2	56.81	56.30	-5	3,321	-0.15%
2023/08/10	6	57.28	1	57.00	56.80	5	3,316	0.15%
2023/08/09	3	58.00	0.1	58.40	58.00	2.9	3,307	0.09%
2023/08/08	7	58.20	0	0.00	58.10	7	3,326	0.21%
2023/08/07	5	58.76	3	58.70	58.90	2	3,337	0.06%
2023/08/04	2	58.50	2	58.70	59.20	0	3,354	0.00%
2023/08/02	10.1	59.76	6	61.00	58.80	4.1	3,383	0.12%
2023/08/01	1	61.20	1	61.20	61.00	0	3,359	0.00%
2023/07/31	6.1	62.02	3	62.93	61.60	3.1	3,364	0.09%
2023/07/28	8	63.96	14.1	64.06	63.30	-6.1	3,331	-0.18%
2023/07/27	9.1	62.87	2	62.75	62.70	7.1	3,219	0.22%
2023/07/26	9	63.14	10	63.09	63.60	-1	3,186	-0.03%
2023/07/25	4	61.73	6	61.70	61.80	-2	3,119	-0.06%
2023/07/24	2.5	60.40	13	60.63	61.10	-10.5	3,107	-0.34%
2023/07/21	7	63.16	1.2	63.24	63.10	5.8	3,077	0.19%
2023/07/20	8	63.86	17.1	63.86	64.00	-9.1	3,084	-0.29%
2023/07/19	6	63.43	16	63.13	62.30	-10	3,035	-0.33%
2023/07/18	21.1	63.81	21	63.25	63.30	0.1	3,112	0.00%
2023/07/17	17.1	65.07	32.3	64.67	65.30	-15.2	3,122	-0.49%
2023/07/14	3	61.57	1	61.90	61.70	2	2,916	0.07%
2023/07/13	7	61.66	18	62.13	61.10	-11	2,977	-0.37%
2023/07/12	9	63.10	3.3	63.57	62.50	5.7	3,030	0.19%
2023/07/11	1	61.90	0.2	63.10	63.20	0.8	2,995	0.03%
2023/07/10	1	61.70	4	62.90	62.10	-3	3,021	-0.10%
2023/07/07	0	0.00	2.1	62.84	63.00	-2.1	3,031	-0.07%
2023/07/06	26.1	64.34	23	64.18	64.00	3.1	3,037	0.10%
2023/07/05	0	0.00	17.2	62.33	62.50	-17.2	2,990	-0.57%
2023/07/04	9	61.98	0.2	62.16	62.10	8.8	2,974	0.30%
2023/07/03	1	60.60	1	60.10	60.30	0	2,934	0.00%
2023/06/30	0.1	59.70	0	0.00	59.80	0.1	2,976	0.00%
2023/06/29	2	59.80	1	59.70	59.80	1	3,002	0.03%
2023/06/28	0	0.00	2	59.50	59.30	-2	3,038	-0.07%
2023/06/27	23.1	60.16	4	59.73	59.00	19.1	3,062	0.62%
2023/06/26	2	62.35	1	62.29	61.90	1	3,056	0.03%
2023/06/21	11	62.78	4.2	62.82	63.30	6.8	3,078	0.22%
2023/06/20	11.4	62.44	39.2	62.17	63.60	-27.9	3,020	-0.92%
2023/06/19	7	59.64	12	59.74	60.40	-5	3,026	-0.17%
2023/06/16	1	58.80	0	0.00	58.70	1	3,061	0.03%
2023/06/15	0	0.00	8	59.34	59.20	-8	3,132	-0.26%
2023/06/14	7	58.69	2	59.60	58.70	5	3,138	0.16%
2023/06/13	11	58.84	7	59.23	59.50	4	3,174	0.13%
2023/06/12	7	57.76	0	0.00	57.60	7	3,179	0.22%
2023/06/08	1	58.20	1	57.80	57.80	0	3,293	0.00%
2023/06/07	7	58.03	0	0.00	58.20	7	3,433	0.20%
2023/06/06	4	59.45	2	58.70	58.80	2	3,632	0.06%
2023/06/02	1	57.10	0	0.00	57.20	1	3,874	0.03%
2023/06/01	0	0.00	2	56.65	56.40	-2	3,981	-0.05%
2023/05/31	4	56.85	0	0.00	56.80	4	4,032	0.10%
2023/05/30	0.1	56.70	0	0.00	56.60	0.1	4,062	0.00%
2023/05/29	0	0.00	0.1	57.50	57.50	-0.1	4,104	0.00%
2023/05/26	1.1	55.82	1	55.60	55.70	0.1	4,186	0.00%
2023/05/25	7.5	56.56	0	0.00	56.40	7.5	4,317	0.17%
2023/05/24	4.2	57.84	0	0.00	57.70	4.2	4,456	0.09%
2023/05/23	1	58.40	0	0.00	58.40	1	4,643	0.02%
2023/05/19	1.1	58.05	10	58.40	57.80	-8.9	5,208	-0.17%
2023/05/18	3	59.10	2.1	58.80	58.60	0.9	5,419	0.02%
2023/05/17	1	58.40	0	0.00	58.40	1	5,527	0.02%
2023/05/16	1	58.30	1	58.40	58.30	0	5,827	0.00%
2023/05/15	1	57.70	0	0.00	57.80	1	6,047	0.02%
2023/05/12	1	57.90	0	0.00	58.60	1	6,068	0.02%
2023/05/11	8.1	58.44	0	0.00	57.90	8.1	6,072	0.13%
2023/05/10	1	59.90	0	0.00	59.80	1	6,056	0.02%
2023/05/09	7.1	59.68	0	0.00	59.40	7.1	6,033	0.12%
2023/05/08	6	61.20	5	61.40	60.60	1	6,001	0.02%
2023/05/05	1	60.90	0	0.00	60.70	1	5,994	0.02%
2023/05/04	1	60.10	1	60.60	60.60	0	5,989	0.00%
2023/05/03	8.1	60.73	0	0.00	60.70	8.1	6,004	0.13%
2023/05/02	4	61.70	3	61.97	61.50	1	5,986	0.02%
2023/04/28	10	61.10	1.1	61.04	61.00	8.9	5,973	0.15%
2023/04/27	10	60.65	4	61.10	60.60	6	5,942	0.10%
2023/04/26	1.1	60.07	6	60.35	60.50	-4.9	5,921	-0.08%
2023/04/25	12.1	60.63	6	61.50	60.70	6.1	5,893	0.10%
2023/04/24	5	61.60	2	61.70	61.70	3	5,841	0.05%
2023/04/21	8.1	61.78	2.1	61.23	61.00	6.1	5,807	0.10%
2023/04/20	42.1	66.45	0	0.00	63.80	42.1	5,688	0.74%
2023/04/19	7	68.59	0	0.00	68.10	7	5,554	0.13%
2023/04/18	14	70.85	0	0.00	69.00	14	5,520	0.25%
2023/04/17	2	71.90	5	71.96	71.80	-3	5,433	-0.06%
2023/04/13	3	69.97	0	0.00	69.30	3	5,295	0.06%
2023/04/12	1	71.90	4	71.43	71.40	-3	5,228	-0.06%
2023/04/11	4	70.63	15.1	70.90	71.00	-11.1	5,169	-0.21%
2023/04/10	0	0.00	46.4	71.00	71.30	-46.4	5,105	-0.91%
2023/04/07	0.1	68.30	0	0.00	68.40	0.1	4,979	0.00%
2023/03/31	3	67.83	4	68.48	68.60	-1	4,921	-0.02%
2023/03/29	25	67.20	0	0.00	67.50	25	4,835	0.52%
2023/03/28	13	67.56	22	67.55	68.20	-9	4,812	-0.19%
2023/03/27	8.1	68.49	6	68.38	68.20	2.1	4,786	0.04%
2023/03/24	9	69.89	8	69.36	69.40	1	4,732	0.02%
2023/03/23	20.1	69.61	18.1	69.00	69.20	2	4,681	0.04%
2023/03/22	34.1	71.25	70.1	71.27	69.80	-36	4,616	-0.78%
2023/03/21	9	71.42	6	71.63	71.00	3	4,377	0.07%
2023/03/20	0	0.00	18.1	70.63	70.30	-18.1	4,306	-0.42%
2023/03/17	22.1	67.77	0	67.40	67.60	22.1	4,251	0.52%
2023/03/16	17.1	67.49	5	67.68	66.90	12.1	4,232	0.29%
2023/03/15	13	69.84	5	69.70	69.90	8	4,254	0.19%
2023/03/14	4	69.40	4.1	69.95	69.20	-0.1	4,288	0.00%
2023/03/13	19.2	67.36	3	68.20	68.60	16.2	4,258	0.38%
2023/03/10	37.2	69.07	22	69.02	69.00	15.2	4,188	0.36%
2023/03/09	28.3	72.68	2	72.35	71.50	26.3	4,039	0.65%
2023/03/08	7	73.03	4	72.78	73.90	3	3,810	0.08%
2023/03/07	19	72.36	58	71.81	72.30	-39	3,645	-1.07%
2023/03/06	6	72.62	1	72.60	71.30	5	3,453	0.15%
2023/03/02	0	73.43	1	73.50	73.20	-1	3,299	-0.03%
2023/03/01	0	73.30	0	0.00	74.30	0	3,269	0.00%
2023/02/23	4	74.53	5	75.36	76.00	-1	3,159	-0.03%
2023/02/21	17	74.11	56	74.54	75.40	-39	2,863	-1.36%
2023/02/20	21	72.69	42.3	72.36	73.40	-21.3	2,672	-0.80%
2023/02/17	3	70.17	20	69.68	70.30	-17	2,289	-0.74%
2023/02/16	14	68.81	50.3	69.62	70.30	-36.2	2,180	-1.66%
2023/02/15	9	66.11	16	66.77	67.30	-7	1,986	-0.35%
2023/02/14	33	65.88	33.5	65.64	66.10	-0.5	1,873	-0.02%
2023/02/13	56	62.59	37	62.66	63.80	19	1,588	1.20%
2023/02/10	0	0.00	11	59.95	59.90	-11	1,385	-0.79%
2023/02/09	0	0.00	5	60.00	59.60	-5	1,405	-0.36%
2023/02/08	0	0.00	0.2	59.20	59.40	-0.2	1,389	-0.01%
2023/02/07	0	0.00	4	58.50	58.70	-4	1,388	-0.29%
2023/02/06	0	0.00	3	58.20	58.10	-3	1,394	-0.22%
2023/02/03	0	0.00	2	57.50	58.10	-2	1,391	-0.14%
2023/02/02	4	57.40	0	0.00	57.40	4	1,382	0.29%
2023/02/01	1	57.00	2	57.95	58.00	-1	1,382	-0.07%
2023/01/31	2	55.90	2	56.40	56.60	0	1,368	0.00%
2023/01/30	2	55.00	2	55.90	56.00	0	1,401	0.00%
2023/01/17	3	54.70	5	55.50	54.10	-2	1,394	-0.14%
2023/01/16	0	0.00	4	54.60	54.60	-4	1,390	-0.29%
2023/01/12	0	0.00	1	54.10	54.40	-1	1,411	-0.07%
2023/01/11	0	0.00	1	54.60	54.50	-1	1,420	-0.07%
2023/01/06	3	52.80	0	0.00	52.70	3	1,470	0.20%
2023/01/05	1	53.60	0	0.00	52.80	1	1,520	0.07%
2023/01/04	1	53.70	0	0.00	53.40	1	1,545	0.06%
2022/12/28	1	52.60	0	0.00	52.00	1	1,716	0.06%
2022/12/27	0	0.00	1	53.30	53.10	-1	1,799	-0.06%
2022/12/20	1	55.70	0	0.00	53.50	1	2,284	0.04%
2022/12/19	1	55.70	0	0.00	55.50	1	2,301	0.04%
2022/12/16	0	0.00	1	55.10	55.30	-1	2,345	-0.04%
2022/12/15	1	56.20	0	0.00	55.90	1	2,422	0.04%
2022/12/14	1	55.50	1	55.60	55.40	0	2,462	0.00%
2022/12/09	4	55.23	0	0.00	55.50	4	2,591	0.15%
2022/12/08	3	56.53	0	0.00	56.20	3	2,559	0.12%
2022/12/07	10	58.07	2	57.50	56.60	8	2,553	0.31%
2022/12/06	2	60.15	11	60.32	60.00	-9	2,468	-0.36%
2022/12/05	1.2	59.30	2	59.20	58.80	-0.8	2,392	-0.03%
2022/12/01	4	57.63	0	0.00	57.50	4	2,370	0.17%
2022/11/30	1	57.60	0	0.00	57.90	1	2,382	0.04%
2022/11/29	0	0.00	8	58.04	57.60	-8	2,394	-0.33%
2022/11/28	5	56.10	1	56.90	56.80	4	2,379	0.17%
2022/11/25	0.1	56.40	0	0.00	56.50	0.1	2,388	0.00%
2022/11/24	0	0.00	2	57.00	56.70	-2	2,387	-0.08%
2022/11/22	1	56.80	6	56.53	56.50	-5	2,417	-0.21%
2022/11/21	2	57.30	29	56.78	57.30	-27	2,434	-1.11%
2022/11/18	7	56.50	128	56.72	55.80	-121	2,433	-4.97%	大賣/鉅額交易
2022/11/17	0	0.00	30	56.53	56.20	-30	2,600	-1.15%
2022/11/15	1	55.50	42	56.51	55.40	-41	2,716	-1.51%
2022/11/14	12	56.02	22	57.21	56.10	-10	2,794	-0.36%
2022/11/11	1	54.70	1	55.60	56.00	0	2,750	0.00%
2022/11/10	2	55.60	2	55.90	55.60	0	2,738	0.00%
2022/11/08	1	55.70	0	0.00	55.40	1	2,866	0.03%
2022/11/07	0	0.00	3	56.20	55.60	-3	2,889	-0.10%
2022/11/04	3	54.80	3	54.90	54.80	0	2,906	0.00%
2022/11/03	0	0.00	40	54.53	54.70	-40	2,997	-1.33%
2022/10/31	2	51.90	4	52.25	52.20	-2	3,145	-0.06%
2022/10/28	4	50.60	304	51.02	50.50	-300	3,163	-9.48%	大賣/鉅額交易
2022/10/27	3	50.80	3	49.40	50.80	0	3,186	0.00%
2022/10/26	2.1	48.16	1	48.70	48.10	1.1	3,182	0.03%
2022/10/25	3	50.20	2.4	50.30	50.10	0.6	3,150	0.02%
2022/10/24	1	51.20	1.6	51.24	51.10	-0.6	3,163	-0.02%
2022/10/20	1	52.00	1	51.20	51.00	0	3,183	0.00%
2022/10/19	0	0.00	2	52.60	52.00	-2	3,180	-0.06%
2022/10/18	301	51.72	1	52.40	52.10	300	3,177	9.44%	大買/鉅額交易
2022/10/17	1	50.40	240	50.19	51.30	-239	3,179	-7.52%	大賣/鉅額交易
2022/10/14	1.1	51.99	0	51.70	51.30	1	3,179	0.03%
2022/10/13	1	51.80	41	51.35	50.20	-40	3,180	-1.26%
2022/10/12	47	54.00	0	0.00	53.70	47	3,134	1.50%
2022/10/11	5.1	55.38	83	55.87	54.70	-78	3,121	-2.50%
2022/10/07	1	57.30	1	57.40	57.10	0	3,123	0.00%
2022/10/06	156	56.20	2	56.70	57.10	154	3,113	4.95%	大買/鉅額交易
2022/10/05	105	56.09	13	57.55	57.40	92	3,079	2.99%	大買/
2022/10/04	320	55.66	13	55.68	56.10	307	3,017	10.17%	大買/鉅額交易
2022/10/03	1	56.10	1	55.80	55.80	0	2,939	0.00%
2022/09/30	5	56.28	3	56.23	58.00	2	2,897	0.07%
2022/09/29	1	56.40	15	56.78	56.60	-14	2,849	-0.49%
2022/09/28	28	55.69	14	54.59	54.30	14	2,772	0.51%
2022/09/27	7	58.09	13	58.12	59.10	-6	2,616	-0.23%
2022/09/26	0	0.00	0	56.90	56.20	0	2,513	0.00%
2022/09/23	3	58.00	138	58.68	57.70	-135	2,494	-5.41%	大賣/鉅額交易
2022/09/22	4	58.05	332	58.20	58.00	-328	2,450	-13.38%	大賣/鉅額交易
2022/09/21	2	57.50	52	57.39	57.30	-50	2,374	-2.11%
2022/09/20	13	57.35	4	56.85	56.60	9	2,332	0.39%
2022/09/19	0	0.00	7	56.17	56.80	-7	2,285	-0.31%
2022/09/16	3	55.87	0	0.00	55.20	3	2,292	0.13%
2022/09/15	1	55.50	0	0.00	55.00	1	2,272	0.04%
2022/09/13	3	55.53	0	0.00	55.50	3	2,340	0.13%
2022/09/12	0	0.00	8	55.90	55.90	-8	2,358	-0.34%
2022/09/08	8	54.25	0	0.00	55.10	8	2,357	0.34%
2022/09/07	0	54.20	0	0.00	53.40	0	2,380	0.00%
2022/09/06	2	55.30	0	0.00	54.50	2	2,385	0.08%
2022/09/05	2	56.50	5	56.98	56.20	-3	2,393	-0.13%
2022/09/02	0.1	55.80	0	0.00	56.50	0.1	2,438	0.00%
2022/09/01	3	55.97	0	0.00	55.70	3	2,514	0.12%
2022/08/31	0.1	56.89	0	0.00	56.90	0.1	2,601	0.00%
2022/08/30	1	56.40	10	56.70	57.00	-9	2,689	-0.33%
2022/08/29	3.1	56.34	3	56.47	56.40	0.1	2,687	0.00%
2022/08/26	0.1	58.00	0	0.00	57.50	0.1	2,674	0.00%
2022/08/25	4.1	57.80	1	58.00	58.00	3.1	2,682	0.11%
2022/08/24	92	58.65	11	58.11	57.80	81	2,703	3.00%
2022/08/23	0.1	57.50	164	58.58	59.70	-164	2,570	-6.38%	大賣/鉅額交易
2022/08/22	204	56.83	26	56.78	56.60	178	2,540	7.01%	大買/鉅額交易
2022/08/19	6.1	58.25	2	59.80	57.50	4.1	2,564	0.16%
2022/08/18	0.2	58.10	0	0.00	58.10	0.2	2,474	0.01%
2022/08/17	40	57.60	0	0.00	58.20	40	2,481	1.61%
2022/08/16	50	58.09	0	0.00	57.80	50	2,509	1.99%
2022/08/15	46	58.07	12	58.62	58.60	34	2,567	1.32%
2022/08/11	182	55.86	0	0.00	55.70	182	2,688	6.77%	大買/鉅額交易
2022/08/10	7	57.88	6	57.92	57.10	1	2,939	0.03%
2022/08/09	111	56.43	1	57.20	57.80	110	3,168	3.47%	大買/鉅額交易
2022/08/08	5	55.76	4	55.95	56.10	1	3,072	0.03%
2022/08/05	1	54.10	2	55.20	55.30	-1	3,055	-0.03%
2022/08/04	0	0.00	2	54.80	53.50	-2	3,020	-0.07%
2022/08/03	38	55.34	1	54.90	54.90	37	2,989	1.24%
2022/08/02	0	0.00	3	53.77	54.10	-3	2,946	-0.10%
2022/08/01	0	0.00	2	54.70	54.20	-2	2,950	-0.07%
2022/07/29	0	0.00	5	53.78	54.10	-5	2,941	-0.17%
2022/07/28	3	53.20	0	0.00	53.00	3	2,923	0.10%
2022/07/27	0	0.00	9	53.59	53.60	-9	2,942	-0.31%
2022/07/26	2	53.50	4	53.40	53.10	-2	2,939	-0.07%
2022/07/22	6	54.38	5	54.70	54.50	1	2,950	0.03%
2022/07/20	3	54.30	2	54.25	53.40	1	2,955	0.03%
2022/07/19	1	54.20	3	53.90	54.10	-2	2,982	-0.07%
2022/07/18	3	53.83	0	0.00	54.20	3	3,005	0.10%
2022/07/15	2	53.55	3	53.90	54.00	-1	2,998	-0.03%
2022/07/14	1	52.70	0	0.00	53.00	1	2,962	0.03%
2022/07/13	0	0.00	2	52.35	52.00	-2	2,950	-0.07%
2022/07/12	0	0.00	1	51.20	51.10	-1	2,939	-0.03%
2022/07/11	6	53.65	0	0.00	52.20	6	2,930	0.20%
2022/07/05	0	0.00	1	49.90	51.00	-1	2,894	-0.03%
2022/07/01	0	0.00	31	51.39	50.10	-31	2,885	-1.07%
2022/06/29	31	52.78	0	0.00	52.70	31	2,848	1.09%
2022/06/27	5	53.38	4	53.55	53.50	1	2,835	0.04%
2022/06/24	1	52.40	3	52.20	53.20	-2	2,811	-0.07%
2022/06/23	8	50.95	5	51.14	51.20	3	2,755	0.11%
2022/06/22	2	51.95	1	51.20	50.70	1	2,742	0.04%
2022/06/16	1	53.20	3	52.30	52.20	-2	2,639	-0.08%
2022/06/14	2	52.50	0	0.00	53.80	2	2,581	0.08%
2022/06/13	3	54.03	10	54.03	53.50	-7	2,543	-0.28%
2022/06/10	2	57.35	0	0.00	56.90	2	2,476	0.08%
2022/06/09	2	58.30	1	58.10	59.00	1	2,386	0.04%
2022/06/08	2	57.60	12	57.42	57.00	-10	2,281	-0.44%
2022/06/07	5	56.02	8	56.34	56.30	-3	2,184	-0.14%
2022/06/06	7	56.83	42	56.28	56.10	-35	2,170	-1.61%
2022/06/02	5	56.72	8	57.04	57.10	-3	2,163	-0.14%
2022/06/01	20	56.74	21	57.29	57.10	-1	2,135	-0.05%
2022/05/31	5	56.74	7	57.00	57.40	-2	2,085	-0.10%
2022/05/30	8	56.50	14	56.67	56.90	-6	2,063	-0.29%
2022/05/27	4	55.03	4.1	55.40	55.80	-0.1	2,011	-0.01%
2022/05/26	0	0.00	1.1	53.60	53.50	-1.1	1,955	-0.05%
2022/05/25	6	54.15	5	54.28	54.20	1	1,939	0.05%
2022/05/24	7	54.16	1	53.60	54.00	6	1,926	0.31%
2022/05/23	14.2	55.69	4	55.00	54.70	10.2	1,872	0.54%
2022/05/20	48	56.81	16	57.21	56.90	32	1,767	1.81%
2022/05/19	28	55.74	28	56.60	57.30	0	1,681	0.00%
2022/05/18	28	55.85	26	56.43	57.30	2	1,520	0.13%
2022/05/17	12	56.51	26	55.92	55.80	-14	1,201	-1.16%
2022/05/16	1	51.60	0	0.00	52.40	1	870	0.11%
2022/05/13	0	0.00	0.1	52.00	51.60	-0.1	846	-0.01%
2022/05/12	1	50.50	0	0.00	50.20	1	830	0.12%
2022/05/10	2	50.90	0	0.00	50.60	2	820	0.24%
2022/05/09	0.1	50.60	1	51.50	51.00	-1	818	-0.12%
2022/05/06	5	52.20	3	52.30	52.10	2	798	0.25%
2022/05/05	0	0.00	5	52.80	52.60	-5	795	-0.63%
2022/05/04	2	53.15	0	0.00	52.60	2	801	0.25%
2022/04/29	1	51.60	0	0.00	51.60	1	757	0.13%
2022/04/28	8	52.81	2	52.60	52.00	6	753	0.80%
2022/04/27	1	52.20	1	51.90	52.20	0	733	0.00%
2022/04/25	2	52.45	1	53.30	52.50	1	679	0.15%
2022/04/22	5	51.86	22	52.90	53.00	-17	635	-2.67%
2022/04/21	1	51.40	4	51.93	51.50	-3	612	-0.49%
2022/04/20	2	50.70	0	0.00	50.70	2	610	0.33%
2022/04/18	5	49.70	0	0.00	49.60	5	704	0.71%
2022/04/15	1	50.10	0	0.00	50.00	1	708	0.14%
2022/04/14	0	0.00	25	50.62	50.80	-25	715	-3.50%
2022/04/13	11	50.01	1	49.90	50.00	10	714	1.40%
2022/04/12	0	0.00	2	49.30	49.50	-2	713	-0.28%
2022/04/11	20	49.88	0	0.00	49.75	20	716	2.79%
2022/03/29	0	0.00	20	52.75	52.50	-20	792	-2.53%
2022/03/28	0	0.00	2	52.00	52.00	-2	794	-0.25%
2022/03/24	0	0.00	10	53.00	52.70	-10	792	-1.26%
2022/03/23	0	0.00	3	53.30	52.70	-3	791	-0.38%
2022/03/17	0	0.00	6	50.32	50.90	-6	791	-0.76%
2022/03/15	3.4	49.66	0	0.00	49.65	3.4	808	0.42%
2022/03/14	3	50.23	0	0.00	50.30	3	819	0.37%
2022/03/11	4	50.30	2	50.40	50.30	2	825	0.24%
2022/03/09	3	49.80	0	0.00	49.90	3	840	0.36%
2022/03/08	12.6	50.05	0	0.00	49.70	12.6	845	1.49%
2022/03/07	25	50.84	0	0.00	51.00	25	836	2.99%
2022/03/04	0	0.00	2	52.90	52.40	-2	830	-0.24%
2022/03/03	5	53.70	0	0.00	53.20	5	840	0.59%
2022/03/02	0	0.00	14	53.80	53.60	-14	833	-1.68%
2022/02/24	16	51.37	9	51.07	51.00	7	822	0.85%
2022/02/23	0	0.00	43	52.74	52.90	-43	825	-5.21%
2022/02/18	0	0.00	7	52.19	52.40	-7	863	-0.81%
2022/02/17	0	0.00	2	51.85	51.60	-2	902	-0.22%
2022/02/16	5	51.60	6	51.50	51.40	-1	1,070	-0.09%
2022/02/14	1	51.00	0	0.00	51.00	1	1,261	0.08%
2022/02/11	0	0.00	5	52.10	52.20	-5	1,464	-0.34%
2022/02/10	0	0.00	5	51.50	52.10	-5	1,719	-0.29%
2022/02/09	0	0.00	1	51.60	51.60	-1	1,736	-0.06%
2022/02/08	0	0.00	1	50.80	51.20	-1	1,766	-0.06%
2022/01/26	6	49.63	0	0.00	49.50	6	1,846	0.32%
2022/01/24	1	50.40	0	0.00	50.50	1	1,887	0.05%
2022/01/21	3	51.40	0	0.00	51.20	3	1,891	0.16%
2022/01/19	0	0.00	2	51.95	51.90	-2	1,933	-0.10%
2022/01/18	2	52.25	1.1	52.37	52.00	0.9	1,945	0.05%
2022/01/17	0	0.00	2	51.80	51.80	-2	1,962	-0.10%
2022/01/14	2	51.60	0	0.00	51.70	2	1,967	0.10%
2022/01/12	1	52.00	1	52.40	52.40	0	1,967	0.00%
2022/01/11	13	53.48	15	53.75	52.60	-2	1,962	-0.10%
2022/01/07	0	0.00	5	52.20	52.30	-5	1,936	-0.26%
2022/01/06	2	52.00	0	0.00	52.10	2	1,933	0.10%
2022/01/05	0	0.00	5	52.30	52.20	-5	1,943	-0.26%
2022/01/04	4	52.03	2	52.00	52.20	2	1,946	0.10%
2022/01/03	0	0.00	1	52.70	52.30	-1	1,943	-0.05%
2021/12/30	3	53.23	4	53.00	52.80	-1	1,947	-0.05%
2021/12/29	0	0.00	1	52.60	52.40	-1	1,946	-0.05%
2021/12/28	1	52.30	0	0.00	52.30	1	1,959	0.05%
2021/12/27	6	52.93	0	0.00	52.80	6	1,978	0.30%
2021/12/24	7	53.41	33	53.51	53.40	-26	1,988	-1.31%
2021/12/23	0	0.00	3	52.37	52.20	-3	1,932	-0.16%
2021/12/22	0	0.00	1	52.30	52.30	-1	1,941	-0.05%
2021/12/17	1	51.30	11	51.48	51.30	-10	1,972	-0.51%
2021/12/16	1	52.00	5	51.82	51.60	-4	1,977	-0.20%
2021/12/15	0	0.00	4	51.65	51.70	-4	1,981	-0.20%
2021/12/14	2	51.60	1	51.50	51.40	1	1,984	0.05%
2021/12/13	2	52.95	24	53.01	52.50	-22	1,978	-1.11%
2021/12/10	1	52.90	3	52.67	53.00	-2	1,968	-0.10%
2021/12/09	21	52.10	0	0.00	52.20	21	1,968	1.07%
2021/12/08	6	52.20	6	51.90	52.00	0	1,966	0.00%
2021/12/07	1	51.40	0	0.00	51.60	1	1,958	0.05%
2021/12/06	1	51.30	8	51.20	51.30	-7	1,962	-0.36%
2021/12/03	11	51.28	0	0.00	51.50	11	1,966	0.56%
2021/12/02	3	51.30	14	51.44	51.20	-11	1,979	-0.56%
2021/12/01	3	51.47	17	51.50	51.70	-14	1,996	-0.70%
2021/11/30	0	0.00	3	51.90	51.80	-3	2,006	-0.15%
2021/11/29	2	51.25	0	0.00	51.40	2	2,040	0.10%
2021/11/26	19	52.16	4	52.18	52.30	15	2,044	0.73%
2021/11/25	5	52.98	4	52.90	52.80	1	2,041	0.05%
2021/11/23	2	53.40	12	53.09	53.00	-10	2,172	-0.46%
2021/11/22	4	53.40	4	53.05	53.20	0	2,177	0.00%
2021/11/19	7	52.71	4	53.00	52.80	3	2,204	0.14%
2021/11/18	17	53.25	2	53.40	53.10	15	2,203	0.68%
2021/11/17	8	53.65	13	53.69	53.60	-5	2,203	-0.23%
2021/11/16	13	53.28	2	53.25	53.20	11	2,207	0.50%
2021/11/15	100	54.59	22	53.96	54.10	78	2,186	3.57%
2021/11/12	28	57.64	6	56.82	57.90	22	2,056	1.07%
2021/11/11	18	57.16	16	57.13	56.70	2	1,985	0.10%
2021/11/10	21	57.65	18	57.73	58.50	3	1,950	0.15%
2021/11/09	22	56.44	136	56.59	57.10	-114	1,784	-6.39%	大賣/鉅額交易
2021/11/08	6	52.52	0	0.00	52.60	6	1,559	0.38%
2021/11/05	3	52.63	0	0.00	52.60	3	1,586	0.19%
2021/11/04	24	53.73	3	53.77	53.20	21	1,623	1.29%
2021/11/03	6	54.77	0	0.00	54.60	6	1,641	0.37%
2021/11/02	27	55.46	2	56.70	54.10	25	1,653	1.51%
2021/11/01	5	56.76	5	57.30	56.50	0	1,718	0.00%
2021/10/28	5	56.28	2	55.70	55.70	3	1,865	0.16%
2021/10/27	31	55.24	4	55.58	55.90	27	2,148	1.26%
2021/10/26	26	55.18	2	54.90	54.90	24	2,232	1.07%
2021/10/25	2	53.95	3	54.80	55.60	-1	2,551	-0.04%
2021/10/22	3	54.00	4	53.98	54.20	-1	2,893	-0.03%
2021/10/21	2	54.15	2	55.40	54.20	0	3,575	0.00%
2021/10/20	4	54.85	2	54.80	54.80	2	4,227	0.05%
2021/10/19	1	54.50	16	55.14	55.00	-15	4,526	-0.33%
2021/10/18	2	54.60	1	54.70	54.70	1	5,105	0.02%
2021/10/15	2	54.05	4	54.40	55.40	-2	5,501	-0.04%
2021/10/13	2	52.00	0	0.00	52.30	2	5,511	0.04%
2021/10/12	2	53.30	2	53.30	53.20	0	5,551	0.00%
2021/10/08	0	0.00	6	53.15	53.00	-6	5,576	-0.11%
2021/10/07	2	52.95	15	53.33	53.20	-13	5,590	-0.23%
2021/10/06	0	0.00	2	52.30	52.20	-2	5,634	-0.04%
2021/10/05	2	51.35	1	52.10	52.10	1	5,676	0.02%
2021/10/04	3	52.70	5	52.60	52.20	-2	5,679	-0.04%
2021/10/01	20	52.95	12	52.27	51.80	8	5,676	0.14%
2021/09/30	6	53.28	4	53.45	53.60	2	5,678	0.04%
2021/09/28	4	54.23	4	54.40	54.50	0	5,745	0.00%
2021/09/27	4	54.60	3	55.00	54.90	1	5,774	0.02%
2021/09/24	0	0.00	25	53.94	53.80	-25	5,861	-0.43%
2021/09/23	2	52.85	1	52.90	52.90	1	6,082	0.02%
2021/09/22	2	53.10	0	0.00	53.00	2	6,254	0.03%
2021/09/17	1	53.90	1	54.00	54.00	0	6,267	0.00%
2021/09/16	0	0.00	8	54.24	54.10	-8	6,290	-0.13%
2021/09/15	1	53.70	52	54.21	54.00	-51	6,302	-0.81%
2021/09/13	0	0.00	3	55.40	55.10	-3	6,303	-0.05%
2021/09/10	2	55.35	2	55.45	55.50	0	6,311	0.00%
2021/09/08	21	53.52	1	53.90	54.10	20	6,323	0.32%
2021/09/07	7	54.39	2	54.10	53.60	5	6,324	0.08%
2021/09/06	26	55.41	2	57.10	55.10	24	6,311	0.38%
2021/09/03	9	57.51	10	57.03	57.20	-1	6,312	-0.02%
2021/09/02	5	58.20	8.1	57.74	57.20	-3.1	6,308	-0.05%
2021/09/01	5	57.16	1	57.30	57.20	4	6,278	0.06%
2021/08/31	4	56.25	0	0.00	56.40	4	6,265	0.06%
2021/08/30	6	56.87	0	0.00	56.70	6	6,266	0.10%
2021/08/27	59	58.97	25	59.15	57.80	34	6,250	0.54%
2021/08/26	1	56.50	0	0.00	56.50	1	6,143	0.02%
2021/08/25	1	54.50	4	55.65	56.60	-3	6,141	-0.05%
2021/08/24	10	53.80	3	54.03	54.00	7	6,116	0.11%
2021/08/23	0	0.00	4	54.30	54.70	-4	6,123	-0.07%
2021/08/20	6	52.53	3	52.40	52.10	3	6,108	0.05%
2021/08/19	5	54.72	3	54.60	53.20	2	6,093	0.03%
2021/08/18	5	53.66	7	54.77	56.00	-2	6,077	-0.03%
2021/08/17	1	53.90	3	54.57	53.80	-2	6,067	-0.03%
2021/08/16	8	53.24	9.2	53.06	53.00	-1.2	6,050	-0.02%
2021/08/13	25	56.45	1	56.90	55.30	24	6,031	0.40%
2021/08/12	12	56.97	1	56.50	56.30	11	6,009	0.18%
2021/08/11	0	0.00	1	56.60	56.70	-1	6,012	-0.02%
2021/08/10	6	56.38	6	56.95	56.70	0	6,010	0.00%
2021/08/09	13	58.31	9	58.13	57.50	4	6,000	0.07%
2021/08/06	5	59.90	0	0.00	59.80	5	5,984	0.08%
2021/08/05	21	60.17	10	60.96	59.70	11	6,010	0.18%
2021/08/04	5	62.72	3.1	62.87	62.00	1.9	6,023	0.03%
2021/08/03	7	64.79	11	65.06	65.50	-4	6,053	-0.07%
2021/08/02	30.1	64.50	15	64.20	63.50	15.1	6,057	0.25%
2021/07/30	11.3	69.40	2	69.40	69.40	9.3	5,802	0.16%
2021/07/29	20.1	78.21	6	78.50	77.10	14.1	5,733	0.25%
2021/07/28	12	77.45	6	75.58	77.90	6	5,494	0.11%
2021/07/27	43	81.44	38	81.22	77.00	5	5,265	0.09%
2021/07/26	34.1	80.30	58	80.70	82.20	-23.9	4,742	-0.50%
2021/07/23	30	75.82	24	76.06	77.00	6	4,248	0.14%
2021/07/22	74.1	75.37	74	75.50	75.80	0.1	4,078	0.00%
2021/07/21	34	67.92	127	70.24	72.20	-93	3,686	-2.52%	大賣/
2021/07/20	20	66.42	3	66.17	65.70	17	3,440	0.49%
2021/07/19	15	67.18	5	67.54	67.30	10	3,460	0.29%
2021/07/16	6	67.67	42	67.60	67.50	-36	3,521	-1.02%
2021/07/15	11	66.78	2	66.10	66.50	9	3,635	0.25%
2021/07/14	2	65.45	1	65.20	65.20	1	3,649	0.03%
2021/07/13	8	67.28	5	66.90	66.00	3	3,689	0.08%
2021/07/12	11	66.17	21	66.95	66.80	-10	3,677	-0.27%
2021/07/09	11	65.87	7	65.74	65.70	4	3,665	0.11%
2021/07/07	2	65.05	1	65.60	65.00	1	3,861	0.03%
2021/07/06	3	66.00	2	65.85	65.70	1	4,020	0.02%
2021/07/05	7	66.54	4	66.23	66.70	3	4,182	0.07%
2021/07/02	3	65.37	1	65.60	66.10	2	4,474	0.04%
2021/07/01	18	66.21	1	67.00	65.50	17	4,712	0.36%
2021/06/30	34	67.76	16	68.39	68.60	18	4,968	0.36%
2021/06/29	17	65.27	80	65.63	66.70	-63	4,998	-1.26%
2021/06/28	22	61.80	1	61.70	62.30	21	4,850	0.43%
2021/06/25	6	61.45	10	61.21	61.10	-4	4,869	-0.08%
2021/06/24	4	61.73	0	0.00	61.40	4	4,872	0.08%
2021/06/23	0	0.00	1	60.90	61.40	-1	4,939	-0.02%
2021/06/21	12	61.36	0	0.00	61.20	12	4,972	0.24%
2021/06/18	1	62.40	0	0.00	62.50	1	5,002	0.02%
2021/06/16	0	0.00	10	61.85	61.30	-10	5,084	-0.20%
2021/06/15	1	61.10	0	0.00	61.20	1	5,132	0.02%
2021/06/10	0	0.00	10	62.30	62.30	-10	5,302	-0.19%
2021/06/07	5	60.06	0	0.00	61.60	5	5,388	0.09%
2021/06/04	1	61.20	0	0.00	60.70	1	5,398	0.02%
2021/06/03	1	62.00	0	0.00	62.00	1	5,446	0.02%
2021/06/01	3	63.40	0	0.00	63.50	3	5,566	0.05%
2021/05/26	4	60.40	0	0.00	60.90	4	6,201	0.06%
2021/05/25	0	0.00	2	60.90	60.50	-2	6,372	-0.03%
2021/05/24	2	59.40	1	60.10	60.00	1	6,384	0.02%
2021/05/21	0	0.00	6	57.80	59.40	-6	6,407	-0.09%
2021/05/20	3	57.00	0	0.00	56.80	3	6,428	0.05%
2021/05/19	1	56.00	0	0.00	58.00	1	6,441	0.02%
2021/05/17	7	54.79	0	0.00	52.10	7	6,433	0.11%
2021/05/14	8	57.36	2	56.50	56.40	6	6,384	0.09%
2021/05/13	1	58.50	0	0.00	57.20	1	6,335	0.02%
2021/05/11	4	61.20	4	61.55	60.30	0	6,161	0.00%
2021/05/10	2	63.70	5	65.04	62.70	-3	6,081	-0.05%
2021/05/07	8	65.93	6	66.52	67.20	2	5,963	0.03%
2021/05/06	2	66.00	0	0.00	64.50	2	5,923	0.03%
2021/05/05	3	65.37	2	65.05	64.10	1	5,898	0.02%
2021/05/04	51	65.71	4	64.20	63.60	47	5,893	0.80%
2021/05/03	15	69.35	7	68.36	67.60	8	5,840	0.14%
2021/04/29	21	75.15	20	76.08	74.40	1	5,694	0.02%
2021/04/28	7	75.80	10	75.34	75.80	-3	5,531	-0.05%
2021/04/27	8	76.05	7	75.59	75.60	1	5,416	0.02%
2021/04/26	11	75.15	15	75.62	74.80	-4	5,235	-0.08%
2021/04/23	2	73.05	3	72.90	73.60	-1	5,088	-0.02%
2021/04/22	2	74.90	30	73.97	72.00	-28	5,053	-0.55%
2021/04/21	11	75.05	25	75.35	74.30	-14	4,974	-0.28%
2021/04/20	1	72.00	0	0.00	72.50	1	4,812	0.02%
2021/04/19	0	0.00	3	73.23	72.20	-3	4,774	-0.06%
2021/04/16	5	72.10	0	0.00	72.00	5	4,720	0.11%
2021/04/15	3	71.83	0	0.00	72.00	3	4,691	0.06%
2021/04/14	1	69.80	17	71.31	72.10	-16	4,664	-0.34%
2021/04/13	12	71.73	7.9	71.61	70.80	4.1	4,585	0.09%
2021/04/12	24	74.49	4	74.58	73.40	20	4,466	0.45%
2021/04/09	11.5	74.32	12	74.63	74.80	-0.5	4,286	-0.01%
2021/04/08	40	74.79	15	74.89	75.70	25	4,101	0.61%
2021/04/07	4	72.65	7	72.44	74.10	-3	3,757	-0.08%
2021/04/06	11.5	71.17	84	71.43	72.70	-72.5	3,483	-2.08%
2021/04/01	2.9	65.67	46	67.15	67.70	-43.1	3,128	-1.38%
2021/03/30	1	62.80	0	0.00	62.60	1	2,840	0.04%
2021/03/29	0	0.00	5	63.00	63.20	-5	2,806	-0.18%
2021/03/26	3	63.30	1	63.10	63.30	2	2,788	0.07%
2021/03/25	0	0.00	2	62.20	62.00	-2	2,710	-0.07%
2021/03/23	7	62.80	0	0.00	63.50	7	2,661	0.26%
2021/03/22	0	0.00	6	64.08	63.80	-6	2,618	-0.23%
2021/03/19	0	0.00	1	62.50	62.50	-1	2,574	-0.04%
2021/03/18	9	63.16	3	62.83	63.00	6	2,522	0.24%
2021/03/17	12	63.11	19.1	64.07	63.20	-7.1	2,487	-0.29%
2021/03/15	0	0.00	1	60.40	60.10	-1	2,310	-0.04%
2021/03/12	0	0.00	1.2	59.57	59.70	-1.2	2,282	-0.05%
2021/03/11	4	59.53	15	59.85	59.50	-11	2,272	-0.48%
2021/03/10	3	57.10	1	57.20	57.20	2	2,225	0.09%
2021/03/09	11.2	56.97	1	58.70	57.10	10.2	2,217	0.46%
2021/03/08	11	60.05	2	60.00	59.00	9	2,164	0.42%
2021/03/05	15.1	60.09	3	60.07	59.90	12.1	2,114	0.57%
2021/03/04	6	61.55	3	61.50	61.90	3	2,049	0.15%
2021/03/03	6	61.92	78	61.05	62.70	-72	1,958	-3.68%
2021/03/02	16	59.34	106	60.89	60.00	-90	1,768	-5.09%	大賣/
2021/02/26	5	56.80	1	56.50	56.50	4	1,434	0.28%
2021/02/25	16	57.53	58	57.18	57.60	-42	1,390	-3.02%
2021/02/24	0	0.00	40	55.70	55.60	-40	1,227	-3.26%
2021/02/23	67	55.07	5	55.80	55.10	62	1,211	5.12%
2021/02/22	0	0.00	6	56.25	56.50	-6	1,197	-0.50%
2021/02/19	12	55.20	3	54.90	55.20	9	1,192	0.75%
2021/02/18	60	54.88	15	54.92	54.80	45	1,247	3.61%
2021/02/17	40	52.44	1	53.20	53.40	39	1,204	3.24%
2021/02/05	1	51.80	1	51.60	51.50	0	1,185	0.00%
2021/02/04	0	0.00	1	51.70	51.80	-1	1,179	-0.08%
2021/02/02	1	51.50	0	0.00	51.30	1	1,194	0.08%
2021/02/01	0	0.00	1	51.20	51.10	-1	1,192	-0.08%
2021/01/29	0	0.00	2	52.40	51.90	-2	1,181	-0.17%
2021/01/28	1	51.90	0	0.00	52.00	1	1,169	0.09%
2021/01/27	2	53.20	0	0.00	52.20	2	1,159	0.17%
2021/01/26	5	53.52	1	54.10	53.20	4	1,143	0.35%
2021/01/25	1	53.70	7	53.46	54.30	-6	1,058	-0.57%
2021/01/21	1	50.60	0	0.00	50.70	1	962	0.10%
2021/01/19	10	52.10	2	52.70	51.70	8	934	0.86%
2021/01/18	1	51.40	1	51.80	51.50	0	920	0.00%
2021/01/15	2	52.70	3	53.00	52.40	-1	899	-0.11%
2021/01/14	0	0.00	2	53.45	53.20	-2	886	-0.23%
2021/01/13	5	52.54	0	0.00	52.50	5	877	0.57%
2021/01/12	3	52.63	2	53.60	52.50	1	872	0.11%
2021/01/11	6	52.85	1	52.80	52.80	5	864	0.58%
2021/01/08	1	53.40	5	53.40	53.30	-4	860	-0.46%
2021/01/07	1	52.70	0	0.00	53.20	1	851	0.12%
2021/01/06	2	53.25	0	0.00	52.70	2	842	0.24%
2021/01/05	1	52.80	3	53.10	52.90	-2	811	-0.25%
2021/01/04	0	0.00	1	52.00	52.50	-1	810	-0.12%
2020/12/29	1	52.10	0	0.00	52.00	1	811	0.12%
2020/12/28	3	52.30	1	52.40	52.20	2	809	0.25%
2020/12/24	1	52.40	0	0.00	52.60	1	805	0.12%
2020/12/21	6	51.50	0	0.00	51.90	6	824	0.73%
2020/12/18	0	0.00	2	52.00	51.90	-2	839	-0.24%
2020/12/15	3	52.00	0	0.00	51.60	3	882	0.34%
2020/12/14	1	52.20	0	0.00	52.30	1	895	0.11%
2020/12/11	4	52.20	9	51.96	52.00	-5	919	-0.54%
2020/12/10	3	53.73	0	0.00	53.20	3	948	0.32%
2020/12/08	0	0.00	22	53.75	54.30	-22	1,064	-2.07%
2020/12/07	6	54.25	3	54.53	53.80	3	1,104	0.27%
2020/12/04	5	54.52	0	0.00	54.60	5	1,103	0.45%
2020/12/03	2	55.20	0	0.00	54.80	2	1,114	0.18%
2020/12/02	3	54.97	1	54.70	55.30	2	1,103	0.18%
2020/12/01	4	54.05	0	0.00	54.00	4	1,101	0.36%
2020/11/30	0	0.00	5	55.08	54.70	-5	1,102	-0.45%
2020/11/27	2	55.80	1	56.00	55.80	1	1,094	0.09%
2020/11/25	3	54.43	0	0.00	54.70	3	1,087	0.28%
2020/11/23	13	55.74	1	54.70	54.70	12	1,095	1.09%
2020/11/20	4	55.50	0	0.00	55.40	4	1,130	0.35%
2020/11/18	8	56.33	1	56.10	56.00	7	1,115	0.63%
2020/11/17	37	54.81	44	55.79	56.30	-7	1,087	-0.64%
2020/11/16	6	53.05	0	0.00	52.80	6	1,047	0.57%
2020/11/10	1	53.00	2	53.65	53.00	-1	1,184	-0.08%
2020/11/03	8	51.60	0	0.00	51.70	8	1,235	0.65%
2020/10/21	1	52.90	0	0.00	52.70	1	1,621	0.06%
2020/10/15	0	0.00	17	53.26	53.50	-17	1,674	-1.02%
2020/10/14	1	52.70	0	0.00	52.70	1	1,707	0.06%
2020/10/13	0	0.00	1	52.50	52.90	-1	1,727	-0.06%
2020/10/12	2	52.50	0	0.00	52.50	2	1,749	0.11%
2020/10/05	1	52.80	0	0.00	53.00	1	1,794	0.06%
2020/09/30	0	0.00	6	53.13	53.50	-6	1,814	-0.33%
2020/09/25	6	52.20	0	0.00	52.00	6	1,947	0.31%
2020/09/24	1	53.30	0	0.00	53.20	1	1,951	0.05%
2020/09/23	1	56.00	0	0.00	54.70	1	1,958	0.05%
2020/09/21	0	0.00	4	57.35	56.90	-4	1,954	-0.20%
2020/09/18	0	0.00	1	57.40	57.10	-1	1,954	-0.05%
2020/09/17	1	57.50	0	0.00	57.20	1	1,960	0.05%
2020/09/16	3	58.07	5	57.72	57.50	-2	1,965	-0.10%
2020/09/15	6	58.02	3	58.30	58.30	3	1,963	0.15%
2020/09/14	8	57.54	14	58.11	58.70	-6	1,952	-0.31%
2020/09/11	4	57.50	14	55.76	55.80	-10	1,897	-0.53%
2020/09/10	12	56.12	6	56.68	56.70	6	1,863	0.32%
2020/09/09	0	0.00	1	55.90	55.80	-1	1,839	-0.05%
2020/09/08	1	54.70	1	55.50	55.80	0	1,855	0.00%
2020/09/07	2	55.30	1	55.40	54.40	1	1,902	0.05%
2020/09/04	0	0.00	4	54.30	54.70	-4	1,965	-0.20%
2020/09/03	0	0.00	1	55.00	55.30	-1	1,972	-0.05%
2020/09/02	0	0.00	1	54.90	54.40	-1	1,995	-0.05%
2020/08/28	0	0.00	4	54.80	54.10	-4	2,239	-0.18%
2020/08/27	5	54.94	0	0.00	54.70	5	2,241	0.22%
2020/08/26	6	56.10	0	0.00	55.50	6	2,240	0.27%
2020/08/25	0	0.00	6	54.93	55.60	-6	2,203	-0.27%
2020/08/24	2	53.90	2	54.10	54.50	0	2,192	0.00%
2020/08/21	4	53.75	1	54.00	54.30	3	2,205	0.14%
2020/08/20	6	52.58	3	55.00	53.30	3	2,204	0.14%
2020/08/19	4	55.30	13	56.64	56.50	-9	2,175	-0.41%
2020/08/18	11	55.45	8	55.40	55.00	3	2,120	0.14%
2020/08/17	0	0.00	10	56.03	56.60	-10	2,130	-0.47%
2020/08/14	5	52.58	2	52.15	53.00	3	2,134	0.14%
2020/08/13	0	0.00	1	52.50	52.20	-1	2,146	-0.05%
2020/08/12	7	53.44	0	0.00	52.80	7	2,178	0.32%
2020/08/11	9	54.66	0	0.00	53.80	9	2,172	0.41%
2020/08/10	0	0.00	2	56.45	54.90	-2	2,177	-0.09%
2020/08/07	6	56.28	0	0.00	56.20	6	2,219	0.27%
2020/08/06	5	57.04	3	57.30	56.70	2	2,236	0.09%
2020/08/05	7	57.04	1	56.30	57.50	6	2,246	0.27%
2020/08/04	1	56.90	0	0.00	56.10	1	2,274	0.04%
2020/08/03	1	56.60	2	56.10	56.70	-1	2,301	-0.04%
2020/07/31	0	0.00	2	53.65	54.30	-2	2,313	-0.09%
2020/07/30	3	52.47	0	0.00	53.00	3	2,355	0.13%
2020/07/29	1	55.70	0	0.00	55.80	1	2,312	0.04%
2020/07/28	9	55.71	0	0.00	55.10	9	2,271	0.40%
2020/07/27	3	57.07	1	56.70	56.80	2	2,287	0.09%
2020/07/24	7	58.01	0	0.00	57.60	7	2,327	0.30%
2020/07/23	1	58.80	0	0.00	58.80	1	2,379	0.04%
2020/07/22	1	59.20	0	0.00	59.10	1	2,406	0.04%
2020/07/21	3	59.40	1	59.60	59.40	2	2,412	0.08%
2020/07/20	2	59.30	0	0.00	59.30	2	2,429	0.08%
2020/07/17	1	59.70	3	59.77	59.20	-2	2,548	-0.08%
2020/07/15	0	0.00	2	59.45	58.70	-2	2,629	-0.08%
2020/07/14	1	58.50	0	0.00	58.80	1	2,648	0.04%
2020/07/13	3	59.20	1	59.10	59.10	2	2,652	0.08%
2020/07/10	3	59.40	1	59.00	58.80	2	2,694	0.07%
2020/07/09	2	60.30	0	0.00	60.40	2	2,702	0.07%
2020/07/08	3	60.53	0	0.00	60.00	3	2,718	0.11%
2020/07/07	8	60.30	11	59.84	60.40	-3	2,714	-0.11%
2020/07/06	4	59.08	2	58.90	59.10	2	2,708	0.07%
2020/07/03	2	58.45	1	58.70	58.10	1	2,722	0.04%
2020/07/02	2	58.70	11	58.45	58.70	-9	2,785	-0.32%
2020/07/01	0	0.00	2	57.95	57.80	-2	2,813	-0.07%
2020/06/30	0	0.00	1	57.20	57.70	-1	2,827	-0.04%
2020/06/29	3	56.07	1	56.50	56.20	2	2,888	0.07%
2020/06/24	4	56.90	3	56.90	56.70	1	2,925	0.03%
2020/06/23	3	57.37	0	0.00	56.90	3	2,974	0.10%
2020/06/22	1	57.50	5	58.80	57.50	-4	3,008	-0.13%
2020/06/19	12	58.70	7	59.76	58.50	5	3,010	0.17%
2020/06/18	6	58.35	0	0.00	58.20	6	2,987	0.20%
2020/06/17	7	56.61	1	57.50	57.40	6	2,973	0.20%
2020/06/15	6	56.23	1	56.80	56.00	5	3,010	0.17%
2020/06/12	16	56.33	2	56.25	56.60	14	3,007	0.47%
2020/06/11	9	59.77	6	59.10	59.20	3	2,973	0.10%
2020/06/10	2	62.70	2	62.20	62.60	0	2,939	0.00%
2020/06/08	2	64.85	2	64.75	63.80	0	3,004	0.00%
2020/06/05	5	65.28	6	65.80	64.70	-1	3,003	-0.03%
2020/06/04	10	64.56	20	64.37	64.50	-10	2,977	-0.34%
2020/05/27	2	62.20	0	0.00	61.40	2	2,995	0.07%
2020/05/22	12	63.89	7	62.60	62.10	5	3,013	0.17%
2020/05/21	1	64.40	3	63.63	64.20	-2	2,979	-0.07%
2020/05/20	6	62.85	3	63.03	62.50	3	2,944	0.10%
2020/05/19	2	61.90	6.5	62.87	62.90	-4.5	2,925	-0.15%
2020/05/18	0	0.00	1	59.80	59.60	-1	2,891	-0.03%
2020/05/15	1	61.60	0	0.00	61.40	1	2,899	0.03%
2020/05/14	5.5	62.10	2	63.00	61.80	3.5	2,902	0.12%
2020/05/13	0	0.00	0.5	62.00	61.70	-0.5	2,864	-0.02%
2020/05/12	1	62.50	0	0.00	62.40	1	2,852	0.04%
2020/05/11	22	63.53	3	63.20	62.70	19	2,840	0.67%
2020/05/08	1	64.70	0	0.00	64.50	1	2,759	0.04%
2020/05/07	3	65.43	3	66.30	66.10	0	2,703	0.00%
2020/05/06	0	0.00	5	64.32	63.80	-5	2,617	-0.19%
2020/05/05	2	62.85	1	62.30	62.30	1	2,576	0.04%
2020/04/30	3	63.20	0	0.00	62.90	3	2,565	0.12%
2020/04/29	1	61.70	1	62.60	62.20	0	2,546	0.00%
2020/04/28	0.3	62.10	17	61.09	62.10	-16.7	2,525	-0.66%
2020/04/27	2	59.70	2	58.90	59.50	0	2,499	0.00%
2020/04/24	0.2	59.00	0	0.00	59.00	0.2	2,479	0.01%
2020/04/23	1	58.80	1	58.50	58.30	0	2,465	0.00%
2020/04/22	24	59.75	11	59.92	58.80	13	2,438	0.53%
2020/04/21	0	0.00	2	58.35	57.70	-2	2,300	-0.09%
2020/04/20	0	0.00	11	57.18	57.30	-11	2,269	-0.48%
2020/04/17	0	0.00	3	55.33	55.00	-3	2,212	-0.14%
2020/04/16	1	54.10	2	54.40	54.10	-1	2,190	-0.05%
2020/04/15	1	54.40	0	0.00	54.40	1	2,208	0.05%
2020/04/14	1	53.60	1	54.30	53.60	0	2,189	0.00%
2020/04/13	1	53.20	0	0.00	53.20	1	2,197	0.05%
2020/04/10	0	0.00	2	54.60	54.80	-2	2,177	-0.09%
2020/04/09	6	53.72	6	53.90	53.60	0	2,180	0.00%
2020/04/08	0	0.00	12	53.35	53.00	-12	2,145	-0.56%
2020/04/07	4	53.05	4	52.53	53.30	0	2,122	0.00%
2020/04/06	2	51.00	2	50.60	50.80	0	2,063	0.00%
2020/04/01	1	51.70	2	51.70	51.50	-1	2,028	-0.05%
2020/03/31	5	51.50	1	51.10	50.70	4	2,004	0.20%
2020/03/30	2	47.90	2	49.40	49.25	0	1,939	0.00%
2020/03/27	4	49.05	21	49.19	49.30	-17	1,909	-0.89%
2020/03/26	3	48.43	10	47.50	48.45	-7	1,911	-0.37%
2020/03/25	3	45.20	2	44.85	44.95	1	1,870	0.05%
2020/03/24	1	42.30	0	0.00	42.30	1	1,852	0.05%
2020/03/20	0	0.00	1	41.45	41.45	-1	1,862	-0.05%
2020/03/19	2	38.40	3	38.30	37.70	-1	1,847	-0.05%
2020/03/17	1	43.00	0	0.00	42.10	1	2,033	0.05%
2020/03/16	11	45.95	2	47.58	44.40	9	2,012	0.45%
2020/03/13	12	46.17	2	45.75	47.00	10	1,994	0.50%
2020/03/12	11	51.83	9	52.38	50.70	2	1,960	0.10%
2020/03/11	2	56.55	1	57.60	56.10	1	1,924	0.05%
2020/03/10	14	57.04	3	58.00	57.80	11	1,911	0.58%
2020/03/09	9	59.42	4	60.18	58.00	5	1,885	0.27%
2020/03/06	3	63.00	0	0.00	63.40	3	1,886	0.16%
2020/03/05	12	63.38	15	63.45	63.60	-3	1,863	-0.16%
2020/03/04	1	60.00	2	60.85	60.00	-1	1,804	-0.06%
2020/03/03	3	62.20	4	63.18	61.80	-1	1,802	-0.06%
2020/03/02	1	62.00	0	0.00	61.70	1	1,807	0.06%
2020/02/27	7	63.10	7	62.47	61.80	0	1,833	0.00%
2020/02/26	3	61.90	0	0.00	62.00	3	1,806	0.17%
2020/02/25	3	62.13	14	61.89	62.50	-11	1,814	-0.61%
2020/02/24	2	61.80	0	0.00	61.90	2	1,819	0.11%
2020/02/21	0	0.00	10	62.00	61.80	-10	1,870	-0.53%
2020/02/19	1	61.80	0	0.00	61.70	1	1,892	0.05%
2020/02/18	4	62.55	43	61.78	61.70	-39	1,918	-2.03%
2020/02/17	0	0.00	46	61.63	61.70	-46	1,935	-2.38%
2020/02/14	4	61.10	30	60.87	61.30	-26	1,963	-1.32%
2020/02/13	1	61.00	54	61.02	60.00	-53	1,979	-2.68%
2020/02/12	2	59.80	311	60.07	60.70	-309	2,076	-14.88%	大賣/鉅額交易
2020/02/11	1	59.70	0	0.00	59.70	1	2,157	0.05%
2020/02/10	2	58.30	0	0.00	58.50	2	2,203	0.09%
2020/02/07	2	58.70	0	0.00	58.60	2	2,237	0.09%
2020/02/06	2	60.30	4	60.10	60.50	-2	2,279	-0.09%
2020/02/05	2	60.00	0	0.00	59.00	2	2,350	0.09%
2020/02/04	5	58.58	7	58.24	59.00	-2	2,367	-0.08%
2020/02/03	1	56.00	13	56.99	56.70	-12	2,443	-0.49%
2020/01/31	5	59.68	0	0.00	59.50	5	2,506	0.20%
2020/01/30	185	60.00	0	0.00	60.00	185	2,614	7.08%	大買/鉅額交易
2020/01/20	11	66.91	0	0.00	66.50	11	2,657	0.41%
2020/01/17	1	66.80	0	0.00	66.60	1	2,768	0.04%
2020/01/16	2	67.00	2	66.80	66.60	0	2,919	0.00%
2020/01/15	0	0.00	3	66.73	66.20	-3	2,967	-0.10%
2020/01/14	6	66.70	6	66.30	66.80	0	3,025	0.00%
2020/01/13	3	64.57	0	0.00	65.60	3	3,302	0.09%
2020/01/10	101	63.19	0	0.00	63.20	101	3,585	2.82%	大買/鉅額交易
2020/01/09	137	63.19	1	62.90	63.60	136	3,849	3.53%	大買/鉅額交易
2020/01/08	6	64.08	0	0.00	63.60	6	3,953	0.15%
2020/01/07	6	65.45	0	0.00	65.10	6	4,060	0.15%
2020/01/06	5	67.62	0	0.00	66.60	5	4,059	0.12%
2020/01/03	2	68.05	2	68.80	67.50	0	4,060	0.00%
2020/01/02	1	69.50	0	0.00	69.00	1	4,085	0.02%
2019/12/31	8	68.54	0	0.00	69.70	8	4,131	0.19%
2019/12/30	41	69.69	2	69.10	68.60	39	4,162	0.94%
2019/12/27	0	0.00	1	70.50	69.80	-1	4,148	-0.02%
2019/12/25	17	69.64	4	70.20	69.90	13	4,193	0.31%
2019/12/24	50	70.08	0	0.00	69.80	50	4,203	1.19%
2019/12/23	9	71.11	2	70.70	71.00	7	4,205	0.17%
2019/12/20	2	69.20	1	69.80	69.80	1	4,190	0.02%
2019/12/18	0	0.00	1	71.10	70.00	-1	4,205	-0.02%
2019/12/17	0	0.00	1	70.50	70.40	-1	4,210	-0.02%
2019/12/16	5	71.10	0	0.00	70.70	5	4,245	0.12%
2019/12/13	21	72.36	15	72.50	70.90	6	4,400	0.14%
2019/12/12	11	71.08	21	71.97	72.20	-10	4,316	-0.23%
2019/12/11	0	0.00	2	68.75	68.60	-2	4,192	-0.05%
2019/12/10	0	0.00	1	68.80	68.90	-1	4,227	-0.02%
2019/12/09	5	68.28	5	68.50	68.10	0	4,254	0.00%
2019/12/06	2	69.00	1	69.00	68.80	1	4,305	0.02%
2019/12/05	3	69.07	3	69.63	69.10	0	4,322	0.00%
2019/12/04	5	69.58	7	69.53	69.00	-2	4,357	-0.05%
2019/12/03	3	68.47	10	69.24	70.00	-7	4,408	-0.16%
2019/12/02	1	67.60	10	66.63	67.20	-9	4,508	-0.20%
2019/11/29	4	68.20	0	0.00	68.60	4	4,543	0.09%
2019/11/28	1	68.00	0	0.00	67.90	1	4,599	0.02%
2019/11/27	4	68.33	5	68.32	68.20	-1	4,635	-0.02%
2019/11/26	8	70.39	3	69.70	69.20	5	4,700	0.11%
2019/11/25	2	69.70	0	0.00	69.50	2	4,706	0.04%
2019/11/22	4	69.20	1	69.40	69.40	3	4,784	0.06%
2019/11/21	2	68.45	1	69.20	69.10	1	4,870	0.02%
2019/11/20	2	69.00	3	68.50	68.60	-1	4,971	-0.02%
2019/11/18	6	72.30	0	0.00	71.30	6	5,222	0.11%
2019/11/15	8	71.98	1	71.80	70.80	7	5,438	0.13%
2019/11/14	1	70.30	4	70.13	70.10	-3	5,642	-0.05%
2019/11/13	2	71.15	11	71.79	71.60	-9	5,843	-0.15%
2019/11/12	6	72.42	3	72.67	72.40	3	6,332	0.05%
2019/11/11	10	73.91	21	73.24	71.90	-11	6,429	-0.17%
2019/11/08	14	73.42	7	73.50	74.70	7	6,465	0.11%
2019/11/07	1	70.90	1	71.00	71.10	0	6,435	0.00%
2019/11/06	0	0.00	6	73.10	73.10	-6	6,484	-0.09%
2019/11/05	3	74.03	1	74.20	74.20	2	6,474	0.03%
2019/11/04	14	74.61	16	74.39	74.00	-2	6,483	-0.03%
2019/11/01	0	0.00	3	72.50	72.90	-3	6,467	-0.05%
2019/10/31	27	73.71	28	73.48	73.40	-1	6,523	-0.02%
2019/10/30	12	72.87	6	73.40	74.50	6	6,505	0.09%
2019/10/29	22	72.67	23	72.01	72.00	-1	6,522	-0.02%
2019/10/28	4	73.10	7	72.49	71.30	-3	6,445	-0.05%
2019/10/25	14	73.43	11	73.39	72.30	3	6,411	0.05%
2019/10/24	2	72.00	3	72.03	72.10	-1	6,326	-0.02%
2019/10/23	2	70.60	2	70.20	69.90	0	6,273	0.00%
2019/10/22	6	70.42	13	70.95	71.30	-7	6,348	-0.11%
2019/10/21	3	71.20	21	71.73	71.60	-18	6,355	-0.28%
2019/10/18	15	69.70	8	69.14	69.30	7	6,098	0.11%
2019/10/17	7	66.31	10	67.21	67.90	-3	5,836	-0.05%
2019/10/16	8	66.01	6	66.23	64.50	2	5,598	0.04%
2019/10/15	1	64.80	4	65.53	66.90	-3	5,570	-0.05%
2019/10/14	1	63.90	0	0.00	63.50	1	5,490	0.02%
2019/10/08	1	64.60	1	63.60	63.50	0	5,745	0.00%
2019/10/07	2	63.30	7	63.80	64.40	-5	5,752	-0.09%
2019/10/04	0	0.00	1	63.30	62.40	-1	5,707	-0.02%
2019/10/02	1	61.50	0	0.00	62.00	1	5,723	0.02%
2019/10/01	1	61.80	1	62.30	62.50	0	5,720	0.00%
2019/09/27	1	61.20	0	0.00	61.20	1	5,727	0.02%
2019/09/26	3	61.87	0	0.00	61.20	3	5,740	0.05%
2019/09/25	2	61.50	2	61.10	61.60	0	5,780	0.00%
2019/09/24	3	63.60	0	0.00	62.70	3	5,795	0.05%
2019/09/23	6	63.50	4	63.40	63.30	2	5,832	0.03%
2019/09/20	4	63.85	7	64.54	63.50	-3	5,924	-0.05%
2019/09/19	5	63.84	2	64.55	63.80	3	5,931	0.05%
2019/09/18	11	65.65	11	65.64	64.20	0	5,915	0.00%
2019/09/17	4	62.18	1	61.80	62.20	3	5,763	0.05%
2019/09/16	4	61.18	0	0.00	61.00	4	5,769	0.07%
2019/09/12	3	62.07	0	0.00	61.60	3	5,793	0.05%
2019/09/11	8	62.25	0	0.00	61.80	8	5,807	0.14%
2019/09/10	1	63.00	0	0.00	63.00	1	5,824	0.02%
2019/09/05	10	66.95	15	66.67	66.30	-5	5,944	-0.08%
2019/09/04	3	65.67	8	66.10	66.50	-5	5,888	-0.08%
2019/09/03	2	62.90	10	63.13	63.40	-8	5,787	-0.14%
2019/09/02	7	62.40	5	62.72	62.80	2	5,769	0.03%
2019/08/30	8	61.94	3	61.80	61.00	5	5,774	0.09%
2019/08/29	9	61.87	0	0.00	60.80	9	5,785	0.16%
2019/08/28	2	62.60	0	0.00	63.50	2	5,738	0.03%
2019/08/27	3	62.73	5	62.98	62.20	-2	5,733	-0.03%
2019/08/26	13	62.22	5	62.58	61.40	8	5,803	0.14%
2019/08/23	8	64.34	3	64.70	64.00	5	5,815	0.09%
2019/08/22	12	67.94	12	68.20	66.20	0	5,755	0.00%
2019/08/21	5	66.08	16	66.54	67.50	-11	5,599	-0.20%
2019/08/20	11	67.34	68	67.86	67.30	-57	5,471	-1.04%
2019/08/19	126	64.83	69	66.02	66.50	57	5,276	1.08%	大買/
2019/08/16	20	63.54	22	63.18	62.70	-2	5,066	-0.04%
2019/08/15	33	62.56	38	61.86	62.00	-5	4,866	-0.10%
2019/08/14	12	60.75	12	61.90	61.90	0	4,399	0.00%
2019/08/13	8	56.71	88	55.76	56.30	-80	4,359	-1.84%
2019/08/12	4	55.55	4	55.35	54.50	0	4,340	0.00%
2019/08/08	8	54.18	57	54.69	55.20	-49	4,301	-1.14%
2019/08/06	2	48.80	2	50.60	51.00	0	4,355	0.00%
2019/08/05	10	52.50	14	51.09	50.50	-4	4,348	-0.09%
2019/08/02	18	54.16	1	54.80	54.30	17	4,427	0.38%
2019/08/01	3	57.10	3	57.40	56.70	0	4,427	0.00%
2019/07/31	6	56.55	17	57.09	57.60	-11	4,381	-0.25%
2019/07/30	2	55.90	218	55.76	56.10	-216	4,315	-5.00%	大賣/鉅額交易
2019/07/29	12	55.68	32	56.60	55.60	-20	4,299	-0.47%
2019/07/25	17	56.74	1	56.90	56.00	16	4,281	0.37%
2019/07/24	18	55.98	20	55.85	55.70	-2	4,219	-0.05%
2019/07/23	6	54.65	4	54.45	54.00	2	4,120	0.05%
2019/07/22	0	0.00	3	53.03	53.70	-3	4,089	-0.07%
2019/07/19	2	52.65	1	52.00	52.40	1	4,079	0.02%
2019/07/18	5	51.70	5	51.38	51.80	0	4,097	0.00%
2019/07/17	344	52.82	7	52.86	52.20	337	4,107	8.21%	大買/鉅額交易
2019/07/16	2	53.90	1	54.30	54.00	1	4,053	0.02%
2019/07/15	4	55.45	6	55.68	55.30	-2	4,085	-0.05%
2019/07/12	21	54.52	18	54.75	54.60	3	4,194	0.07%
2019/07/11	34	52.38	3	52.40	52.50	31	4,136	0.75%
2019/07/10	8	51.88	151	51.78	51.60	-143	4,386	-3.26%	大賣/鉅額交易
2019/07/09	1	51.60	3	51.70	51.70	-2	4,551	-0.04%
2019/07/08	9	52.63	5	52.70	52.30	4	4,601	0.09%
2019/07/05	157	51.63	12	51.45	52.00	145	4,673	3.10%	大買/鉅額交易
2019/07/04	1	51.50	0	0.00	50.90	1	4,724	0.02%
2019/07/03	1	50.90	1	51.10	51.10	0	4,752	0.00%
2019/07/02	5	50.78	2	51.25	52.10	3	4,779	0.06%
2019/07/01	0	0.00	3	51.33	50.80	-3	4,797	-0.06%
2019/06/28	2	51.00	3	50.67	50.50	-1	4,786	-0.02%
2019/06/27	5	50.24	7	50.16	51.80	-2	4,897	-0.04%
2019/06/26	5	47.92	4	48.10	48.10	1	4,870	0.02%
2019/06/25	3	49.05	2	48.85	47.70	1	4,950	0.02%
2019/06/21	5	49.95	0	0.00	49.10	5	5,282	0.09%
2019/06/20	5	49.22	5	49.69	49.80	0	5,418	0.00%
2019/06/19	2	49.60	2	49.15	49.10	0	5,512	0.00%
2019/06/18	2	48.75	2	49.10	48.15	0	5,725	0.00%
2019/06/17	3	51.17	0	0.00	50.50	3	5,720	0.05%
2019/06/14	18	51.43	19	51.37	52.00	-1	5,793	-0.02%
2019/06/13	3	49.30	4	49.04	50.60	-1	5,805	-0.02%
2019/06/12	8	48.86	9	48.98	47.90	-1	5,888	-0.02%
2019/06/11	27	49.31	25	48.82	48.45	2	5,927	0.03%
2019/06/10	3	47.22	8	47.05	47.95	-5	6,012	-0.08%
2019/06/06	6	47.29	7	47.21	46.50	-1	6,081	-0.02%
2019/06/05	15	49.33	9	48.69	49.20	6	6,023	0.10%
2019/06/04	2	49.90	2	49.85	48.80	0	5,979	0.00%
2019/06/03	5	49.45	6	49.35	49.35	-1	5,972	-0.02%
2019/05/31	11	49.43	11	49.99	50.40	0	6,042	0.00%
2019/05/30	6	47.27	7	48.21	48.95	-1	5,967	-0.02%
2019/05/29	5	45.33	11	45.26	45.90	-6	5,931	-0.10%
2019/05/28	0	0.00	3	43.63	44.10	-3	5,910	-0.05%
2019/05/27	3	42.58	0	0.00	43.35	3	5,991	0.05%
2019/05/24	2	44.60	2	43.90	43.20	0	6,025	0.00%
2019/05/22	7	43.66	10	43.75	43.25	-3	6,137	-0.05%
2019/05/21	16	41.64	7	42.55	43.00	9	6,179	0.15%
2019/05/20	9	42.36	5	42.80	42.60	4	6,152	0.07%
2019/05/17	17	45.24	22	46.90	43.90	-5	6,153	-0.08%
2019/05/16	3	48.75	4	49.26	48.00	-1	6,167	-0.02%
2019/05/15	1	48.50	2	49.58	48.90	-1	6,413	-0.02%
2019/05/14	10	48.64	1	48.30	47.45	9	6,428	0.14%
2019/05/13	1	51.50	4	51.50	50.50	-3	6,365	-0.05%
2019/05/10	10	53.09	6	53.88	53.10	4	6,349	0.06%
2019/05/09	1	54.40	0	0.00	54.60	1	6,251	0.02%
2019/05/08	0	0.00	1	53.60	53.20	-1	6,249	-0.02%
2019/05/07	0	0.00	1	53.60	53.50	-1	6,289	-0.02%
2019/05/06	1	51.80	2	52.40	51.50	-1	6,431	-0.02%
2019/05/03	3	55.27	2	55.90	54.40	1	6,668	0.01%
2019/05/02	3	55.13	3	55.30	55.30	0	6,728	0.00%
2019/04/30	1	52.00	2	53.90	54.30	-1	6,783	-0.01%
2019/04/29	2	52.75	6	52.70	52.30	-4	6,849	-0.06%
2019/04/26	4	55.70	4	56.03	53.80	0	7,015	0.00%
2019/04/25	1	56.00	1	56.50	56.10	0	7,085	0.00%
2019/04/24	2	57.10	3	56.93	55.50	-1	7,278	-0.01%
2019/04/23	1	54.80	0	0.00	54.40	1	7,641	0.01%
2019/04/22	1	56.20	1	56.00	54.90	0	7,772	0.00%
2019/04/19	6	56.37	17	56.88	57.00	-11	7,754	-0.14%
2019/04/18	12	56.76	10	57.49	54.80	2	7,811	0.03%
2019/04/17	15	56.61	4	56.95	56.60	11	7,664	0.14%
2019/04/16	7	56.26	12	56.51	56.90	-5	7,623	-0.07%
2019/04/15	13	53.48	2	53.50	54.00	11	7,577	0.15%
2019/04/12	1	50.50	2	51.30	49.80	-1	7,455	-0.01%
2019/04/11	6	50.48	6	50.52	51.20	0	7,538	0.00%
2019/04/10	4	48.99	5	48.93	49.50	-1	7,419	-0.01%
2019/04/09	4	48.01	9	48.46	47.05	-5	7,331	-0.07%
2019/04/08	3	48.67	1	48.00	48.00	2	7,285	0.03%
2019/04/03	2	49.90	3	50.20	49.50	-1	7,223	-0.01%
2019/04/02	3	49.62	1	49.25	49.50	2	7,154	0.03%
2019/04/01	18	47.68	30	47.15	49.80	-12	7,109	-0.17%
2019/03/29	8	49.77	8	49.55	49.20	0	6,935	0.00%
2019/03/28	16	49.50	14	49.61	49.10	2	6,885	0.03%
2019/03/27	8	54.00	6	54.63	51.50	2	6,858	0.03%
2019/03/26	14	54.76	38	55.14	53.90	-24	6,670	-0.36%
2019/03/25	3	51.27	12	50.99	55.00	-9	6,495	-0.14%
2019/03/22	29	51.44	4	50.55	50.00	25	6,357	0.39%
2019/03/21	35	52.91	15	53.18	53.00	20	6,222	0.32%
2019/03/19	0	0.00	17	50.53	49.70	-17	5,946	-0.29%
2019/03/18	12	49.94	4	50.00	49.80	8	5,809	0.14%
2019/03/15	3	47.00	4	47.90	48.80	-1	5,673	-0.02%
2019/03/14	1	45.40	5	45.90	46.20	-4	5,524	-0.07%
2019/03/13	4	45.93	8	45.72	45.55	-4	5,463	-0.07%
2019/03/12	8	41.94	7	43.74	44.25	1	5,335	0.02%
2019/03/11	1	41.80	0	0.00	41.30	1	5,245	0.02%
2019/03/08	1	41.40	1	41.40	41.30	0	5,277	0.00%
2019/03/07	2	41.75	1	41.85	41.60	1	5,277	0.02%
2019/03/06	9	41.06	12	41.30	41.50	-3	5,269	-0.06%
2019/03/05	4	43.25	5	42.96	42.50	-1	5,165	-0.02%
2019/03/04	2	44.93	1	45.00	44.75	1	5,086	0.02%
2019/02/26	2	45.50	2	45.53	45.75	0	4,973	0.00%
2019/02/25	0	0.00	2	43.98	44.05	-2	4,877	-0.04%
2019/02/22	6	43.37	21	43.92	42.95	-15	4,834	-0.31%
2019/02/21	0	0.00	1	46.55	46.60	-1	4,780	-0.02%
2019/02/20	0	0.00	3	47.10	47.20	-3	4,789	-0.06%
2019/02/19	3	45.88	0	0.00	45.85	3	4,711	0.06%
2019/02/18	6	46.95	0	0.00	46.25	6	4,672	0.13%
2019/02/15	4	48.96	5	49.02	48.00	-1	4,586	-0.02%
2019/02/14	15	49.24	7	49.66	50.20	8	4,448	0.18%
2019/02/13	2	46.18	2	46.20	46.25	0	4,171	0.00%
2019/02/12	2	45.95	0	0.00	45.10	2	4,094	0.05%
2019/02/11	1	44.20	1	45.10	45.25	0	4,039	0.00%
2019/01/30	1	45.00	0	0.00	44.65	1	4,003	0.02%
2019/01/29	4	44.94	6	45.17	45.20	-2	3,960	-0.05%
2019/01/28	6	45.07	7	45.54	44.70	-1	3,872	-0.03%
2019/01/25	0	0.00	3	45.30	45.20	-3	3,822	-0.08%
2019/01/24	5	45.00	2	45.68	44.25	3	3,653	0.08%
2019/01/23	2	47.03	1	46.50	47.00	1	3,385	0.03%
2019/01/21	3	44.77	2	45.00	45.80	1	3,204	0.03%
2019/01/18	4	45.04	12	44.98	45.60	-8	3,115	-0.26%
2019/01/16	10	43.59	13	43.54	44.50	-3	2,847	-0.11%
2019/01/15	6	42.23	10	42.03	43.10	-4	2,635	-0.15%
2019/01/14	10	39.37	7	39.51	40.05	3	2,217	0.14%
2019/01/11	0	0.00	1	37.80	38.20	-1	2,045	-0.05%
2019/01/10	7	38.47	11	38.40	37.95	-4	2,023	-0.20%
2019/01/09	3	37.35	2	37.45	37.00	1	1,899	0.05%
2019/01/08	1	36.65	12	36.58	37.95	-11	1,841	-0.60%
2019/01/07	13	36.40	9	37.36	36.00	4	1,749	0.23%
2019/01/04	1	33.75	2	34.40	34.55	-1	1,511	-0.07%
2019/01/03	0	0.00	3	34.75	34.15	-3	1,449	-0.21%
2019/01/02	0	0.00	2	31.88	32.25	-2	1,325	-0.15%
2018/12/28	0	0.00	1	31.40	31.20	-1	1,308	-0.08%
2018/12/26	1	31.05	0	0.00	30.85	1	1,328	0.08%
2018/12/24	1	31.90	0	0.00	31.90	1	1,327	0.08%
2018/12/21	0	0.00	1	31.20	31.50	-1	1,344	-0.07%
2018/12/20	2	32.58	25	32.43	31.00	-23	1,421	-1.62%
2018/12/19	0	0.00	1	31.05	31.30	-1	1,339	-0.07%
2018/12/18	0	0.00	2	30.50	30.30	-2	1,333	-0.15%
2018/12/17	8	31.11	1	31.10	30.85	7	1,328	0.53%
2018/12/14	2	30.30	1	30.65	30.60	1	1,320	0.08%
2018/12/13	0	0.00	1	30.40	30.60	-1	1,341	-0.07%
2018/12/12	1	30.60	0	0.00	30.45	1	1,352	0.07%
2018/12/05	3	28.85	1	28.90	28.90	2	1,500	0.13%
2018/12/04	1	29.50	0	0.00	29.55	1	1,556	0.06%
2018/12/03	1	30.00	1	29.85	30.00	0	1,564	0.00%
2018/11/30	1	29.05	10	29.05	29.30	-9	1,532	-0.59%
2018/11/29	1	28.30	1	28.95	28.60	0	1,521	0.00%
2018/11/26	10	27.60	0	0.00	26.90	10	1,507	0.66%
2018/11/21	0	0.00	1	27.20	27.45	-1	1,576	-0.06%
2018/11/20	2	28.28	12	27.99	27.70	-10	1,583	-0.63%
2018/11/19	34	26.24	31	26.52	27.55	3	1,503	0.20%
2018/11/16	0	0.00	1	25.00	25.05	-1	1,466	-0.07%
2018/11/13	1	24.35	0	0.00	24.40	1	1,512	0.07%
2018/11/12	2	24.85	0	0.00	24.70	2	1,542	0.13%
2018/11/09	5	25.05	0	0.00	25.35	5	1,575	0.32%
2018/11/08	4	25.95	6	25.40	25.15	-2	1,647	-0.12%
2018/11/06	5	25.76	3	25.40	25.05	2	1,782	0.11%
2018/11/05	3	26.05	0	0.00	25.85	3	1,837	0.16%
2018/11/02	0	0.00	1	25.70	25.80	-1	1,920	-0.05%
2018/10/31	0	0.00	6	25.46	25.35	-6	2,016	-0.30%
2018/10/26	1	23.75	0	0.00	24.00	1	2,497	0.04%
2018/10/25	4	25.05	2	25.00	24.55	2	2,659	0.08%
2018/10/24	3	25.45	0	0.00	26.00	3	2,704	0.11%
2018/10/22	2	26.25	2	26.70	26.55	0	3,322	0.00%
2018/10/19	1	25.60	10	25.10	25.90	-9	3,385	-0.27%
2018/10/18	1	26.55	0	0.00	26.20	1	3,492	0.03%
2018/10/17	11	27.06	1	27.00	26.75	10	3,488	0.29%
2018/10/16	4	23.65	4	24.85	25.50	0	3,472	0.00%
2018/10/12	4	23.85	2	24.35	24.95	2	3,548	0.06%
2018/10/09	2	29.53	7	28.45	28.15	-5	3,657	-0.14%
2018/10/08	3	29.70	0	0.00	29.85	3	3,654	0.08%
2018/10/05	0	0.00	1	29.55	29.55	-1	3,688	-0.03%
2018/10/04	1	31.40	0	0.00	31.40	1	3,661	0.03%
2018/10/03	7	32.29	4	32.20	32.05	3	3,668	0.08%
2018/10/02	1	32.80	0	0.00	32.40	1	3,666	0.03%
2018/10/01	4	32.66	2	32.73	33.20	2	3,673	0.05%
2018/09/28	2	32.55	0	0.00	32.55	2	3,679	0.05%
2018/09/27	6	33.50	19	33.40	33.20	-13	3,664	-0.35%
2018/09/26	0	0.00	14	31.91	32.00	-14	3,567	-0.39%
2018/09/21	8	30.83	0	0.00	31.00	8	3,587	0.22%
2018/09/20	15	30.87	3	30.90	30.65	12	3,717	0.32%
2018/09/19	6	31.66	18	31.42	31.20	-12	3,726	-0.32%
2018/09/18	1	31.40	4	31.39	31.35	-3	3,699	-0.08%
2018/09/17	5	32.12	2	32.10	32.00	3	3,704	0.08%
2018/09/14	8	32.96	9	33.76	32.90	-1	3,691	-0.03%
2018/09/13	9	32.23	4	31.78	32.60	5	3,639	0.14%
2018/09/12	5	31.40	1	32.00	30.30	4	3,550	0.11%
2018/09/11	1	31.25	0	0.00	31.25	1	3,518	0.03%
2018/09/10	12	32.76	3	33.55	31.50	9	3,504	0.26%
2018/09/07	5	35.81	2	35.20	35.00	3	3,447	0.09%
2018/09/06	1	37.00	0	0.00	36.75	1	3,438	0.03%
2018/09/05	0	0.00	2	37.90	37.50	-2	3,449	-0.06%
2018/09/04	3	37.10	1	37.10	37.30	2	3,471	0.06%
2018/09/03	3	37.27	1	38.40	37.10	2	3,490	0.06%
2018/08/31	4	37.75	1	37.95	38.10	3	3,495	0.09%
2018/08/30	2	38.10	1	38.50	38.05	1	3,533	0.03%
2018/08/29	5	37.87	2	38.03	37.90	3	3,562	0.08%
2018/08/28	5	37.93	7	38.47	38.50	-2	3,616	-0.06%
2018/08/27	2	36.03	2	36.83	37.25	0	3,660	0.00%
2018/08/22	1	37.10	2	37.55	37.35	-1	3,742	-0.03%
2018/08/21	1	36.80	0	0.00	36.80	1	3,792	0.03%
2018/08/20	4	36.41	0	0.00	36.30	4	3,828	0.10%
2018/08/17	1	37.20	2	37.28	37.05	-1	3,838	-0.03%
2018/08/16	5	37.37	1	37.75	37.65	4	3,845	0.10%
2018/08/15	6	38.88	1	38.05	37.95	5	3,928	0.13%
2018/08/14	5	40.25	8	40.33	40.40	-3	4,081	-0.07%
2018/08/13	13	39.55	7	39.91	41.35	6	4,062	0.15%
2018/08/10	3	41.28	4	41.21	40.55	-1	3,989	-0.03%
2018/08/09	6	42.55	5	43.50	42.30	1	3,965	0.03%
2018/08/08	2	44.43	2	44.80	43.30	0	3,899	0.00%
2018/08/07	0	0.00	5	46.10	44.85	-5	3,879	-0.13%
2018/08/06	5	46.14	4	46.03	45.85	1	3,856	0.03%
2018/08/03	5	46.89	4	47.13	46.55	1	3,805	0.03%
2018/08/02	6	47.23	15	47.04	46.90	-9	3,597	-0.25%
2018/08/01	10	46.32	21	46.62	46.60	-11	3,414	-0.32%
2018/07/31	4	43.43	10	44.30	44.20	-6	3,253	-0.18%
2018/07/30	31	45.25	38	45.94	43.80	-7	3,231	-0.22%
2018/07/27	18	43.16	16	43.21	44.75	2	2,826	0.07%
2018/07/26	1	40.75	0	0.00	40.70	1	2,628	0.04%
2018/07/25	4	40.65	4	40.74	40.50	0	2,637	0.00%
2018/07/24	0	0.00	3	39.10	39.70	-3	2,562	-0.12%
2018/07/23	1	38.40	2	38.70	38.30	-1	2,593	-0.04%
2018/07/19	3	39.97	4	39.38	39.65	-1	2,602	-0.04%
2018/07/18	7	39.41	7	39.83	39.50	0	2,551	0.00%
2018/07/16	2	38.75	2	38.40	38.70	0	2,432	0.00%
2018/07/13	14	38.60	1	38.30	38.70	13	2,420	0.54%
2018/07/12	2	36.45	0	0.00	36.45	2	2,396	0.08%
2018/07/11	5	36.72	3	36.52	36.40	2	2,416	0.08%
2018/07/10	1	36.90	0	0.00	36.20	1	2,423	0.04%
2018/07/09	1	36.45	1	36.65	36.50	0	2,449	0.00%
2018/07/06	5	35.85	6	35.71	36.20	-1	2,530	-0.04%
2018/07/05	4	36.90	2	36.75	36.00	2	2,534	0.08%
2018/07/04	4	36.76	3	36.47	36.20	1	2,531	0.04%
2018/07/03	1	37.30	5	36.84	36.80	-4	2,532	-0.16%
2018/07/02	8	38.65	3	38.50	38.15	5	2,536	0.20%
2018/06/29	8	39.94	9	39.83	39.00	-1	2,535	-0.04%
2018/06/28	0	0.00	37	38.04	38.65	-37	2,413	-1.53%
2018/06/27	10	35.28	0	0.00	35.15	10	2,437	0.41%
2018/06/26	22	34.84	21	34.96	35.10	1	2,463	0.04%
2018/06/22	19	36.79	19	36.78	36.70	0	2,540	0.00%
2018/06/21	0	0.00	1	37.30	37.45	-1	2,616	-0.04%
2018/06/20	15	36.95	32	37.17	37.10	-17	2,720	-0.62%
2018/06/19	17	37.18	0	0.00	36.95	17	2,800	0.61%
2018/06/14	5	39.26	5	39.52	38.70	0	3,050	0.00%
2018/06/12	2	38.05	3	38.63	39.30	-1	3,228	-0.03%
2018/06/11	6	38.29	5	38.00	38.15	1	3,228	0.03%
2018/06/07	7	40.37	5	40.55	39.55	2	3,243	0.06%
2018/06/06	16	40.88	2	41.15	40.60	14	3,229	0.43%
2018/06/05	19	40.85	19	41.32	41.00	0	3,252	0.00%
2018/06/04	18	40.72	7	41.32	40.00	11	3,204	0.34%
2018/06/01	5	39.65	1	39.40	39.95	4	3,147	0.13%
2018/05/31	0	0.00	4	39.30	39.00	-4	3,188	-0.13%
2018/05/30	4	40.03	3	39.67	39.50	1	3,234	0.03%
2018/05/29	4	39.20	6	39.70	39.55	-2	3,229	-0.06%
2018/05/28	2	38.13	0	0.00	38.00	2	3,225	0.06%
2018/05/24	1	38.50	0	0.00	39.85	1	3,271	0.03%
2018/05/23	3	39.45	9	39.06	38.90	-6	3,245	-0.18%
2018/05/22	6	38.03	9	38.66	39.65	-3	3,142	-0.10%
2018/05/21	3	36.18	0	0.00	36.05	3	2,960	0.10%
2018/05/18	3	37.30	3	36.25	36.15	0	2,971	0.00%
2018/05/17	3	36.40	13	36.51	37.00	-10	3,024	-0.33%
2018/05/16	3	35.80	3	35.70	35.60	0	3,071	0.00%
2018/05/15	3	35.23	6	35.47	35.15	-3	3,102	-0.10%
2018/05/14	8	37.06	17	37.01	36.65	-9	3,161	-0.28%
2018/05/11	2	38.15	0	0.00	38.00	2	3,178	0.06%
2018/05/10	0	0.00	5	38.10	38.05	-5	3,230	-0.15%
2018/05/09	8	38.93	3	38.65	38.30	5	3,236	0.15%
2018/05/08	0	0.00	2	38.25	38.30	-2	3,255	-0.06%
2018/05/07	21	39.72	19	39.97	38.50	2	3,299	0.06%
2018/05/04	5	39.15	5	39.10	39.05	0	3,399	0.00%
2018/05/03	5	38.70	5	39.00	39.00	0	3,491	0.00%
2018/05/02	19	38.61	9	39.36	38.90	10	3,596	0.28%
2018/04/30	1	37.00	0	0.00	36.25	1	3,683	0.03%
2018/04/27	3	37.17	1	37.75	37.00	2	3,693	0.05%
2018/04/26	6	39.50	1	38.55	38.30	5	3,727	0.13%
2018/04/25	1	38.00	2	38.75	40.00	-1	3,779	-0.03%
2018/04/24	6	39.19	1	39.10	38.70	5	3,943	0.13%
2018/04/23	4	41.38	0	0.00	40.90	4	4,103	0.10%
2018/04/20	6	43.50	2	43.50	43.40	4	4,144	0.10%
2018/04/18	2	42.95	1	43.20	43.00	1	4,394	0.02%
2018/04/17	0	0.00	1	43.60	42.60	-1	4,391	-0.02%
2018/04/16	1	43.75	0	0.00	43.20	1	4,385	0.02%
2018/04/13	5	43.59	2	43.68	44.15	3	4,394	0.07%
2018/04/12	12	43.27	4	43.60	43.10	8	4,400	0.18%
2018/04/11	0	0.00	2	47.25	46.90	-2	4,361	-0.05%
2018/04/09	1	46.60	0	0.00	46.30	1	4,516	0.02%
2018/04/02	1	46.10	1	46.65	47.80	0	4,513	0.00%
2018/03/30	19	46.80	66	48.14	46.55	-47	4,506	-1.04%
2018/03/29	7	49.61	13	49.37	49.00	-6	4,476	-0.13%
2018/03/28	73	49.17	1	49.25	48.90	72	4,498	1.60%
2018/03/27	4	48.40	1	49.25	48.60	3	4,471	0.07%
2018/03/26	2	46.93	3	48.90	48.70	-1	4,420	-0.02%
2018/03/23	2	46.50	1	45.80	45.80	1	4,344	0.02%
2018/03/22	13	49.39	9	49.42	48.50	4	4,244	0.09%
2018/03/21	6	51.32	4	52.03	50.90	2	4,177	0.05%
2018/03/20	11	52.32	7	52.61	51.30	4	4,124	0.10%
2018/03/19	9	57.13	8	58.43	55.80	1	3,915	0.03%
2018/03/16	3	63.23	12	63.63	62.00	-9	3,760	-0.24%
2018/03/14	0	0.00	1	65.00	64.70	-1	3,741	-0.03%
2018/03/13	11	64.66	0	0.00	64.50	11	3,783	0.29%
2018/03/12	1	64.70	0	0.00	64.30	1	3,835	0.03%
2018/03/09	5	64.64	3	64.73	64.30	2	3,829	0.05%
2018/03/08	0	0.00	2	64.50	64.30	-2	3,836	-0.05%
2018/03/07	2	65.90	4	65.48	64.50	-2	3,876	-0.05%
2018/03/06	6	64.88	5	64.76	65.30	1	3,873	0.03%
2018/03/05	1	65.10	1	64.80	64.80	0	3,818	0.00%
2018/03/02	3	68.33	1	65.50	68.80	2	3,762	0.05%
2018/03/01	9	66.87	6	66.82	66.80	3	3,745	0.08%
2018/02/27	0	0.00	3	68.80	68.40	-3	3,703	-0.08%
2018/02/21	1	73.90	0	0.00	73.10	1	3,733	0.03%
2018/02/12	1	71.00	5	70.38	70.00	-4	3,746	-0.11%
2018/02/09	8	67.23	1	65.40	70.90	7	3,756	0.19%
2018/02/08	7	73.53	7	72.93	69.90	0	3,701	0.00%
2018/02/07	6	73.27	3	74.27	72.50	3	3,651	0.08%
2018/02/06	1	74.00	0	0.00	70.00	1	3,678	0.03%
2018/02/05	3	76.23	2	77.05	77.50	1	3,647	0.03%
2018/02/02	9	79.91	2	79.40	79.70	7	3,656	0.19%
2018/02/01	1	78.90	0	0.00	77.60	1	3,674	0.03%
2018/01/31	8	78.16	9	78.14	78.80	-1	3,677	-0.03%
2018/01/30	0	0.00	16	78.81	78.30	-16	3,659	-0.44%
2018/01/29	1	77.40	7	76.89	81.50	-6	3,632	-0.17%
2018/01/26	2	77.70	12	77.27	77.30	-10	3,524	-0.28%
2018/01/25	9	81.22	1	81.90	80.10	8	3,449	0.23%
2018/01/24	5	81.50	11	80.77	84.20	-6	3,395	-0.18%
2018/01/23	5	78.50	2	78.80	78.10	3	3,259	0.09%
2018/01/22	1	80.20	1	80.60	80.50	0	3,244	0.00%
2018/01/19	1	79.20	4	79.93	80.50	-3	3,235	-0.09%
2018/01/18	22	80.96	0	0.00	79.00	22	3,197	0.69%
2018/01/17	7	78.10	13	78.07	78.10	-6	3,054	-0.20%
2018/01/15	1	74.70	0	0.00	75.00	1	2,938	0.03%
2018/01/12	1	74.00	2	71.95	74.00	-1	2,944	-0.03%
2018/01/11	2	68.25	2	68.25	67.70	0	2,812	0.00%
2018/01/09	1	68.00	0	0.00	69.20	1	3,111	0.03%
2018/01/08	0	0.00	1	69.10	68.10	-1	3,127	-0.03%
2018/01/05	2	72.95	0	0.00	72.40	2	3,161	0.06%
2018/01/04	0	0.00	1	68.50	72.90	-1	3,177	-0.03%