良維 (6290)-第一金-安和券商分點個股進出

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
78.8
漲跌
▲1.4
漲幅
+1.81%
成交量
3,954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(已收盤)

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

良維 (6290)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/10	3	79.50	10	77.65	80.20	-7	12,313	-0.06%
2024/05/09	2	78.90	0	0.00	78.50	2	12,257	0.02%
2024/05/07	17	79.44	12	80.70	79.40	5	12,143	0.04%
2024/05/06	0	0.00	2	76.60	76.70	-2	12,002	-0.02%
2024/05/02	0	0.00	3	79.20	80.80	-3	11,850	-0.03%
2024/04/30	15	78.22	15	78.10	78.60	0	11,784	0.00%
2024/04/29	2	82.10	87	82.39	80.60	-85	11,664	-0.73%
2024/04/26	47	86.20	70	86.41	84.40	-23	11,483	-0.20%
2024/04/25	5	87.92	5	87.82	87.70	0	11,444	0.00%
2024/04/24	32	88.88	39	89.19	88.90	-7	11,432	-0.06%
2024/04/23	23	84.62	23	84.20	85.70	0	11,364	0.00%
2024/04/22	5	86.00	24	85.59	84.00	-19	11,321	-0.17%
2024/04/19	30	87.63	62.9	88.65	88.20	-32.9	11,250	-0.29%
2024/04/18	6	93.83	7	92.79	92.70	-1	11,165	-0.01%
2024/04/17	3.1	98.01	0	0.00	94.60	3.1	11,110	0.03%
2024/04/16	9	98.34	1	96.20	95.30	8	10,993	0.07%
2024/04/15	5	107.50	3	104.18	103.00	2	10,764	0.02%
2024/04/12	23.2	103.09	14	101.79	105.50	9.2	10,462	0.09%
2024/04/11	105.7	98.85	74	97.24	100.00	31.7	10,027	0.32%	大買/
2024/04/10	26	96.65	8	97.30	96.90	18	9,887	0.18%
2024/04/09	0	0.00	1	91.80	91.90	-1	9,666	-0.01%
2024/04/08	1	93.20	1	93.00	92.50	0	9,649	0.00%
2024/04/03	1	89.80	0	0.00	90.30	1	9,592	0.01%
2024/04/02	1	90.40	2	90.35	90.30	-1	9,599	-0.01%
2024/04/01	0	0.00	9	92.20	91.90	-9	9,578	-0.09%
2024/03/29	10	89.10	10	90.10	90.40	0	9,612	0.00%
2024/03/28	10	90.60	1	90.20	90.20	9	9,614	0.09%
2024/03/27	1	94.80	2	91.10	92.60	-1	9,517	-0.01%
2024/03/26	3	94.37	18	99.14	90.50	-15	9,300	-0.16%
2024/03/25	45	97.99	2	97.70	100.50	43	8,985	0.48%
2024/03/22	1	95.00	0	0.00	95.80	1	8,810	0.01%
2024/03/21	0	0.00	1	95.50	95.50	-1	8,790	-0.01%
2024/03/20	1	93.70	2	96.40	93.70	-1	8,748	-0.01%
2024/03/19	91	96.01	2	95.15	95.30	89	8,778	1.01%
2024/03/18	3	92.87	10	90.20	94.50	-7	8,682	-0.08%
2024/03/15	11	89.09	0	0.00	88.20	11	8,610	0.13%
2024/03/14	22	90.01	21	90.63	90.30	1	8,660	0.01%
2024/03/13	10	86.60	10	88.10	89.70	0	8,588	0.00%
2024/03/12	2	90.20	2	89.60	90.70	0	8,462	0.00%
2024/03/11	0	0.00	1	87.20	86.60	-1	8,207	-0.01%
2024/03/08	2	92.50	1	86.90	86.80	1	8,149	0.01%
2024/03/07	0	94.10	1	91.30	90.80	-1	7,935	-0.01%
2024/03/06	2	95.25	1	95.70	95.40	1	7,726	0.01%
2024/03/04	1	102.00	0	0.00	93.20	1	7,097	0.01%
2024/03/01	13	101.77	8	100.44	101.00	5	6,708	0.07%
2024/02/29	4	96.93	9.3	97.40	99.40	-5.3	6,317	-0.08%
2024/02/27	4	91.13	2.1	91.12	90.40	2	5,869	0.03%
2024/02/26	41	89.48	9	90.14	89.00	32	5,572	0.57%
2024/02/23	8	84.96	10	87.02	88.80	-2	5,168	-0.04%
2024/02/22	2	82.70	0	0.00	81.50	2	4,731	0.04%
2024/02/21	2	82.25	7	82.61	81.30	-5	4,633	-0.11%
2024/02/20	2	77.15	3.1	78.28	78.90	-1.1	4,054	-0.03%
2024/02/19	5.3	77.51	0	0.00	74.90	5.3	3,753	0.14%
2024/02/16	0	0.00	11	71.08	70.80	-11	3,510	-0.31%
2024/02/15	2	67.90	2	67.65	70.90	0	3,357	0.00%
2024/02/05	0	0.00	11	66.69	66.70	-11	3,386	-0.32%
2024/02/02	0	0.00	1	65.80	65.40	-1	3,491	-0.03%
2024/01/30	0	0.00	1	65.20	64.50	-1	3,956	-0.03%
2024/01/26	1	64.30	0	0.00	64.30	1	4,007	0.02%
2024/01/24	0	0.00	1	63.90	63.90	-1	4,085	-0.02%
2024/01/19	1	62.90	0.1	63.18	63.20	1	4,406	0.02%
2024/01/18	5	61.90	0	0.00	61.90	5	4,654	0.11%
2024/01/09	2	62.59	0	0.00	62.30	2	5,239	0.04%
2024/01/08	2	63.30	1	63.50	63.20	1	5,257	0.02%
2024/01/05	2	63.75	0	0.00	63.30	2	5,325	0.04%
2024/01/04	0	0.00	77	66.20	65.00	-77	5,311	-1.45%
2024/01/03	35	65.21	12	64.62	65.50	23	5,187	0.44%
2024/01/02	10	65.50	2	65.90	65.50	8	5,241	0.15%
2023/12/28	5	65.20	3	65.37	65.10	2	5,195	0.04%
2023/12/27	7	65.11	1	64.70	64.80	6	5,197	0.12%
2023/12/25	3	64.83	0	0.00	65.10	3	5,170	0.06%
2023/12/21	1	63.60	5	63.60	63.20	-4	5,092	-0.08%
2023/12/14	0	0.00	0.1	65.90	65.70	-0.1	5,046	0.00%
2023/12/13	2	65.40	0	0.00	65.20	2	4,892	0.04%
2023/12/12	0.1	64.10	0	0.00	63.70	0.1	4,786	0.00%
2023/12/11	1	64.10	9	64.43	64.60	-8	4,686	-0.17%
2023/12/07	0	0.00	1	62.30	61.70	-1	4,558	-0.02%
2023/12/06	1	61.90	0	0.00	62.00	1	4,555	0.02%
2023/11/29	3	62.40	0	0.00	62.70	3	4,519	0.07%
2023/11/27	2	61.35	0	0.00	60.90	2	4,509	0.04%
2023/11/24	1	62.30	1	62.00	61.60	0	4,476	0.00%
2023/11/22	1	63.10	0	0.00	63.10	1	4,393	0.02%
2023/11/21	1	63.10	1	63.20	62.90	0	4,377	0.00%
2023/11/20	2	62.40	30	62.77	62.40	-28	4,337	-0.65%
2023/11/17	1	63.10	1	64.30	63.70	0	4,238	0.00%
2023/11/16	1	63.90	0	64.20	63.70	1	4,185	0.02%
2023/11/15	4	65.08	0	0.00	66.00	4	4,057	0.10%
2023/11/14	2	63.50	1	63.90	63.70	1	3,904	0.03%
2023/11/13	19	63.16	14	63.78	63.00	5	3,859	0.13%
2023/11/10	62	67.35	6	67.77	67.30	56	3,577	1.57%
2023/11/08	0	0.00	78	68.49	66.10	-78	3,285	-2.37%
2023/11/07	87	67.25	10	68.44	67.50	77	3,088	2.49%
2023/11/03	0	0.00	1	65.70	66.20	-1	2,848	-0.04%
2023/10/31	2	64.90	0	0.00	63.10	2	2,704	0.07%
2023/10/27	0	0.00	3	67.17	67.00	-3	2,547	-0.12%
2023/10/26	0	0.00	1	66.70	66.70	-1	2,462	-0.04%
2023/10/25	0	0.00	0.1	67.10	67.50	-0.1	2,338	0.00%
2023/10/24	0	0.00	2.1	64.33	65.00	-2.1	2,187	-0.10%
2023/10/23	0	0.00	4.2	65.12	64.40	-4.2	2,252	-0.19%
2023/10/20	0	0.00	4	65.55	66.10	-4	2,173	-0.18%
2023/10/18	1	64.00	5	64.90	63.50	-4	2,118	-0.19%
2023/10/16	1	64.80	0	0.00	65.20	1	2,104	0.05%
2023/10/13	0	0.00	1	64.50	64.90	-1	2,167	-0.05%
2023/10/12	0	0.00	1	64.70	64.40	-1	2,325	-0.04%
2023/10/11	2	64.00	1	64.50	63.60	1	2,283	0.04%
2023/10/06	0	0.00	3	63.53	63.40	-3	2,241	-0.13%
2023/10/02	0	0.00	1	63.10	63.50	-1	2,296	-0.04%
2023/09/28	2	61.85	0	0.00	61.70	2	2,423	0.08%
2023/09/25	0	0.00	2	61.85	61.50	-2	2,489	-0.08%
2023/09/15	0	0.00	1	58.90	58.90	-1	2,649	-0.04%
2023/09/14	1	59.10	0	0.00	59.10	1	2,889	0.03%
2023/09/12	5	57.80	0	0.00	57.70	5	2,935	0.17%
2023/09/07	1	58.30	0	0.00	58.00	1	3,029	0.03%
2023/09/06	1	58.80	0	0.00	58.70	1	3,045	0.03%
2023/09/05	1	58.50	0	0.00	58.60	1	3,052	0.03%
2023/08/24	3	56.53	0	0.00	55.60	3	3,280	0.09%
2023/08/23	4	56.70	0	0.00	56.80	4	3,293	0.12%
2023/08/22	3.2	55.00	1	55.00	55.80	2.2	3,302	0.07%
2023/08/18	0.2	55.50	0	0.00	55.30	0.2	3,346	0.01%
2023/08/14	0	0.00	1	53.80	52.80	-1	3,359	-0.03%
2023/08/08	1	58.00	0	0.00	58.10	1	3,326	0.03%
2023/08/04	0	0.00	2	59.20	59.20	-2	3,354	-0.06%
2023/08/01	0	0.00	1	61.50	61.00	-1	3,359	-0.03%
2023/07/31	0	0.00	1	62.90	61.60	-1	3,364	-0.03%
2023/07/28	11	64.08	3	64.03	63.30	8	3,331	0.24%
2023/07/27	2	63.20	0	0.00	62.70	2	3,219	0.06%
2023/07/26	48	62.83	48	62.70	63.60	0	3,186	0.00%
2023/07/24	68	61.21	66	61.86	61.10	2	3,107	0.06%
2023/07/21	1	63.40	0	0.00	63.10	1	3,077	0.03%
2023/07/20	40	63.99	40	64.17	64.00	0	3,084	0.00%
2023/07/18	2	63.15	5	63.10	63.30	-3	3,112	-0.10%
2023/07/17	31	64.09	29	64.90	65.30	2	3,122	0.06%
2023/07/14	5	61.90	0	0.00	61.70	5	2,916	0.17%
2023/07/13	1	62.50	2	62.00	61.10	-1	2,977	-0.03%
2023/07/06	0	0.00	5	63.90	64.00	-5	3,037	-0.16%
2023/07/04	1	62.10	0	0.00	62.10	1	2,974	0.03%
2023/07/03	0	0.00	3	60.00	60.30	-3	2,934	-0.10%
2023/06/30	5	59.80	0	0.00	59.80	5	2,976	0.17%
2023/06/21	15	63.73	15	63.00	63.30	0	3,078	0.00%
2023/06/20	4	62.68	13	61.75	63.60	-9	3,020	-0.30%
2023/06/19	10	60.50	0	0.00	60.40	10	3,026	0.33%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/15	0	0.00	2	59.20	59.20	-2	3,132	-0.06%
2023/06/14	2	58.75	0	0.00	58.70	2	3,138	0.06%
2023/06/13	0	0.00	2	59.40	59.50	-2	3,174	-0.06%
2023/06/12	1	57.80	0	0.00	57.60	1	3,179	0.03%
2023/06/09	2	58.40	0	0.00	58.30	2	3,230	0.06%
2023/06/06	5	58.30	5	59.30	58.80	0	3,632	0.00%
2023/06/02	5	57.20	0	0.00	57.20	5	3,874	0.13%
2023/05/08	0	0.00	1	60.80	60.60	-1	6,001	-0.02%
2023/04/24	0	0.00	3	61.60	61.70	-3	5,841	-0.05%
2023/04/20	1	66.90	1	63.80	63.80	0	5,688	0.00%
2023/04/18	2	70.60	1	69.60	69.00	1	5,520	0.02%
2023/04/17	1	71.80	2	71.60	71.80	-1	5,433	-0.02%
2023/04/13	10	70.10	10	69.70	69.30	0	5,295	0.00%
2023/04/11	0	0.00	1	70.60	71.00	-1	5,169	-0.02%
2023/04/10	2	71.25	7	71.00	71.30	-5	5,105	-0.10%
2023/04/06	1	68.30	0	0.00	68.10	1	4,942	0.02%
2023/03/28	0	0.00	2	67.95	68.20	-2	4,812	-0.04%
2023/03/24	1	69.50	1	69.90	69.40	0	4,732	0.00%
2023/03/23	1	69.10	1	69.50	69.20	0	4,681	0.00%
2023/03/22	0	0.00	2	73.70	69.80	-2	4,616	-0.04%
2023/03/20	1	70.20	0	0.00	70.30	1	4,306	0.02%
2023/03/15	0	0.00	1	70.20	69.90	-1	4,254	-0.02%
2023/03/13	1	66.00	1	68.70	68.60	0	4,258	0.00%
2023/03/10	2	69.85	2	69.65	69.00	0	4,188	0.00%
2023/03/09	6	73.23	2	74.00	71.50	4	4,039	0.10%
2023/03/08	2	73.80	0	0.00	73.90	2	3,810	0.05%
2023/03/07	1	72.40	0	0.00	72.30	1	3,645	0.03%
2023/03/03	1	72.70	1	73.40	72.00	0	3,347	0.00%
2023/03/02	2	73.50	1	74.00	73.20	1	3,299	0.03%
2023/02/24	4	74.25	2	74.00	74.10	2	3,228	0.06%
2023/02/23	0	0.00	1	75.70	76.00	-1	3,159	-0.03%
2023/02/22	3	73.40	75	73.08	73.30	-72	3,022	-2.38%
2023/02/21	10	74.08	16.1	74.09	75.40	-6.1	2,863	-0.21%
2023/02/20	10	72.46	10.8	72.67	73.40	-0.8	2,672	-0.03%
2023/02/17	2	69.60	6	69.62	70.30	-4	2,289	-0.17%
2023/02/16	2	68.50	4	69.05	70.30	-2	2,180	-0.09%
2023/02/14	4	65.83	0	0.00	66.10	4	1,873	0.21%
2023/02/13	0	0.00	8	63.83	63.80	-8	1,588	-0.50%
2023/02/10	3.7	59.92	0	0.00	59.90	3.7	1,385	0.26%
2023/02/06	2	58.00	0	0.00	58.10	2	1,394	0.14%
2023/02/03	0	0.00	1	58.00	58.10	-1	1,391	-0.07%
2023/02/02	0.2	57.50	0	0.00	57.40	0.2	1,382	0.01%
2023/01/10	0	0.00	1	54.10	54.40	-1	1,438	-0.07%
2023/01/04	1	53.50	0	0.00	53.40	1	1,545	0.06%
2022/12/07	0	0.00	1	57.00	56.60	-1	2,553	-0.04%
2022/12/06	1	60.00	0	0.00	60.00	1	2,468	0.04%
2022/11/24	0	0.00	3	56.87	56.70	-3	2,387	-0.13%
2022/11/23	0	0.00	1	56.50	56.40	-1	2,390	-0.04%
2022/11/14	23	57.04	20	56.05	56.10	3	2,794	0.11%
2022/11/11	0	0.00	1	55.50	56.00	-1	2,750	-0.04%
2022/11/10	1	55.70	0	0.00	55.60	1	2,738	0.04%
2022/11/07	0	0.00	2	55.70	55.60	-2	2,889	-0.07%
2022/11/04	1	54.70	0	0.00	54.80	1	2,906	0.03%
2022/11/02	1	53.50	1	54.10	54.00	0	3,097	0.00%
2022/11/01	0	0.00	1	52.40	52.40	-1	3,115	-0.03%
2022/10/31	19	51.67	19	52.20	52.20	0	3,145	0.00%
2022/10/27	0	0.00	2	50.70	50.80	-2	3,186	-0.06%
2022/10/14	3	52.20	1	51.90	51.30	2	3,179	0.06%
2022/10/13	1	50.10	0	0.00	50.20	1	3,180	0.03%
2022/10/07	5	57.40	0	0.00	57.10	5	3,123	0.16%
2022/10/03	0	0.00	1	58.30	55.80	-1	2,939	-0.03%
2022/09/27	0	0.00	2	57.90	59.10	-2	2,616	-0.08%
2022/09/23	2	58.40	0	0.00	57.70	2	2,494	0.08%
2022/09/19	1	56.60	0	0.00	56.80	1	2,285	0.04%
2022/09/12	0	0.00	2	56.45	55.90	-2	2,358	-0.08%
2022/09/08	2	54.35	1	54.50	55.10	1	2,357	0.04%
2022/09/06	0	0.00	3	54.70	54.50	-3	2,385	-0.13%
2022/09/05	1	56.80	1	56.60	56.20	0	2,393	0.00%
2022/09/01	1	56.20	1	55.70	55.70	0	2,514	0.00%
2022/08/31	1	57.10	0	0.00	56.90	1	2,601	0.04%
2022/08/25	0	0.00	1	58.50	58.00	-1	2,682	-0.04%
2022/08/24	2	58.45	10	57.66	57.80	-8	2,703	-0.30%
2022/08/23	12	59.17	22	57.54	59.70	-10	2,570	-0.39%
2022/08/22	2	56.60	0	0.00	56.60	2	2,540	0.08%
2022/08/16	5	58.60	5	58.10	57.80	0	2,509	0.00%
2022/08/10	0	0.00	18	57.03	57.10	-18	2,939	-0.61%
2022/08/09	60	56.88	55	57.14	57.80	5	3,168	0.16%
2022/08/05	18	54.64	2	54.50	55.30	16	3,055	0.52%
2022/08/04	21	55.36	20	53.50	53.50	1	3,020	0.03%
2022/08/03	41	55.00	0	0.00	54.90	41	2,989	1.37%
2022/07/29	10	53.60	10	53.80	54.10	0	2,941	0.00%
2022/07/21	0	0.00	1	54.60	54.30	-1	2,947	-0.03%
2022/07/11	1	53.60	0	0.00	52.20	1	2,930	0.03%
2022/07/05	0	0.00	2	50.50	51.00	-2	2,894	-0.07%
2022/07/04	1	50.50	0	0.00	50.30	1	2,887	0.03%
2022/07/01	0	0.00	1	50.50	50.10	-1	2,885	-0.03%
2022/06/30	0	0.00	2	51.90	51.00	-2	2,862	-0.07%
2022/06/29	2	52.65	0	0.00	52.70	2	2,848	0.07%
2022/06/28	1	53.00	5	52.90	52.70	-4	2,840	-0.14%
2022/06/27	2	53.50	2	53.35	53.50	0	2,835	0.00%
2022/06/24	5	53.14	0	0.00	53.20	5	2,811	0.18%
2022/06/17	0	0.00	1	51.80	52.20	-1	2,657	-0.04%
2022/06/16	1	52.90	1	52.90	52.20	0	2,639	0.00%
2022/06/15	0	0.00	1	53.90	53.20	-1	2,600	-0.04%
2022/06/14	2	53.40	0	0.00	53.80	2	2,581	0.08%
2022/06/13	1	54.80	0	0.00	53.50	1	2,543	0.04%
2022/06/09	0	0.00	4	59.00	59.00	-4	2,386	-0.17%
2022/06/08	0	0.00	3	57.70	57.00	-3	2,281	-0.13%
2022/06/02	0	0.00	2	56.70	57.10	-2	2,163	-0.09%
2022/06/01	0	0.00	2	56.90	57.10	-2	2,135	-0.09%
2022/05/31	2	57.20	0	0.00	57.40	2	2,085	0.10%
2022/05/26	0	0.00	10	53.80	53.50	-10	1,955	-0.51%
2022/05/23	5	54.40	17	55.55	54.70	-12	1,872	-0.64%
2022/05/20	3	56.73	0	0.00	56.90	3	1,767	0.17%
2022/05/19	10	55.40	3	54.90	57.30	7	1,681	0.42%
2022/05/18	19	55.59	8	56.76	57.30	11	1,520	0.72%
2022/05/17	3	56.07	2	57.00	55.80	1	1,201	0.08%
2022/04/22	0	0.00	1	51.60	53.00	-1	635	-0.16%
2022/04/14	0	0.00	20	50.40	50.80	-20	715	-2.80%
2022/03/31	0	0.00	1	52.50	52.40	-1	734	-0.14%
2022/03/21	4	51.70	0	0.00	51.90	4	776	0.52%
2022/03/03	1	53.00	0	0.00	53.20	1	840	0.12%
2022/03/02	0	0.00	1	52.80	53.60	-1	833	-0.12%
2022/02/24	1	51.70	0	0.00	51.00	1	822	0.12%
2022/02/23	15	52.77	0	0.00	52.90	15	825	1.82%
2022/02/17	0	0.00	1	51.70	51.60	-1	902	-0.11%
2022/02/11	0	52.00	0	0.00	52.20	0	1,464	0.00%
2022/01/25	0	0.00	1	50.10	50.10	-1	1,864	-0.05%
2022/01/14	0	0.00	6	51.50	51.70	-6	1,967	-0.30%
2022/01/11	7	53.79	3	53.50	52.60	4	1,962	0.20%
2022/01/10	0	0.00	5	52.38	52.20	-5	1,900	-0.26%
2022/01/07	5	52.30	0	0.00	52.30	5	1,936	0.26%
2021/12/27	2	52.90	0	0.00	52.80	2	1,978	0.10%
2021/12/10	0	0.00	2	52.50	53.00	-2	1,968	-0.10%
2021/12/03	1	51.30	0	0.00	51.50	1	1,966	0.05%
2021/12/02	1	51.40	0	0.00	51.20	1	1,979	0.05%
2021/11/30	0	0.00	1	52.10	51.80	-1	2,006	-0.05%
2021/11/29	1	51.10	0	0.00	51.40	1	2,040	0.05%
2021/11/25	1	52.80	0	0.00	52.80	1	2,041	0.05%
2021/11/24	1	53.10	0	0.00	53.30	1	2,065	0.05%
2021/11/22	0	0.00	1	52.80	53.20	-1	2,177	-0.05%
2021/11/18	0.1	53.40	0	0.00	53.10	0.1	2,203	0.01%
2021/11/17	5	53.90	0	0.00	53.60	5	2,203	0.23%
2021/11/16	0	0.00	5	53.20	53.20	-5	2,207	-0.23%
2021/11/11	1	57.20	0	0.00	56.70	1	1,985	0.05%
2021/11/10	7	57.63	0	0.00	58.50	7	1,950	0.36%
2021/11/05	0	0.00	5	52.98	52.60	-5	1,586	-0.32%
2021/11/04	5	53.44	1	53.40	53.20	4	1,623	0.25%
2021/11/02	0	0.00	2	56.15	54.10	-2	1,653	-0.12%
2021/10/29	1	56.20	0	0.00	56.20	1	1,753	0.06%
2021/10/28	2	56.05	0	0.00	55.70	2	1,865	0.11%
2021/10/27	0	0.00	1	54.80	55.90	-1	2,148	-0.05%
2021/10/26	0	0.00	1	55.30	54.90	-1	2,232	-0.04%
2021/10/25	1	55.60	0	0.00	55.60	1	2,551	0.04%
2021/10/21	1	54.40	0	0.00	54.20	1	3,575	0.03%
2021/10/07	0	0.00	1	53.30	53.20	-1	5,590	-0.02%
2021/09/15	0	0.00	0.1	54.50	54.00	-0.1	6,302	0.00%
2021/09/14	1	54.40	5	55.40	54.20	-4	6,305	-0.06%
2021/09/13	5	55.50	0	0.00	55.10	5	6,303	0.08%
2021/09/09	0	0.00	1	55.70	55.70	-1	6,317	-0.02%
2021/09/07	1	55.10	0	0.00	53.60	1	6,324	0.02%
2021/09/03	0	0.00	2	57.00	57.20	-2	6,312	-0.03%
2021/09/02	2	57.30	0	0.00	57.20	2	6,308	0.03%
2021/08/31	0	0.00	10	56.20	56.40	-10	6,265	-0.16%
2021/08/27	5	59.00	0	0.00	57.80	5	6,250	0.08%
2021/08/24	2	53.80	0	0.00	54.00	2	6,116	0.03%
2021/08/20	5	53.20	0	0.00	52.10	5	6,108	0.08%
2021/08/17	1	54.70	0	0.00	53.80	1	6,067	0.02%
2021/08/13	5	55.82	0	0.00	55.30	5	6,031	0.08%
2021/08/12	3	56.80	0	0.00	56.30	3	6,009	0.05%
2021/08/11	4	57.15	46	57.20	56.70	-42	6,012	-0.70%
2021/08/05	0	0.00	5	59.92	59.70	-5	6,010	-0.08%
2021/08/03	42	64.84	0	0.00	65.50	42	6,053	0.69%
2021/07/30	2	69.40	0	0.00	69.40	2	5,802	0.03%
2021/07/29	9	78.81	1	78.50	77.10	8	5,733	0.14%
2021/07/28	1	78.10	1	76.20	77.90	0	5,494	0.00%
2021/07/27	21.1	81.73	12	78.16	77.00	9.1	5,265	0.17%
2021/07/26	0	0.00	4	80.98	82.20	-4	4,742	-0.08%
2021/07/23	2	75.45	1	75.50	77.00	1	4,248	0.02%
2021/07/22	4	75.80	2.2	75.55	75.80	1.8	4,078	0.04%
2021/07/21	25	69.66	27.1	72.14	72.20	-2.1	3,686	-0.06%
2021/07/20	1	66.30	0	0.00	65.70	1	3,440	0.03%
2021/07/13	0	0.00	2	66.30	66.00	-2	3,689	-0.05%
2021/07/12	0	0.00	1	66.70	66.80	-1	3,677	-0.03%
2021/07/02	1	65.00	0	0.00	66.10	1	4,474	0.02%
2021/06/25	1.1	61.34	0	0.00	61.10	1.1	4,869	0.02%
2021/05/21	0	0.00	25	57.80	59.40	-25	6,407	-0.39%
2021/05/20	0	0.00	15	56.97	56.80	-15	6,428	-0.23%
2021/05/19	5	57.90	1	57.50	58.00	4	6,441	0.06%
2021/05/17	1	52.60	1	52.30	52.10	0	6,433	0.00%
2021/05/04	2	63.15	5	64.32	63.60	-3	5,893	-0.05%
2021/05/03	0.2	69.00	0	0.00	67.60	0.2	5,840	0.00%
2021/04/29	1	77.10	1	76.10	74.40	0	5,694	0.00%
2021/04/28	0	0.00	25	75.29	75.80	-25	5,531	-0.45%
2021/04/27	0	75.50	0	0.00	75.60	0	5,416	0.00%
2021/04/26	10	75.90	9	74.70	74.80	1	5,235	0.02%
2021/04/23	26	72.41	0	0.00	73.60	26	5,088	0.51%
2021/04/22	27	75.13	32	72.32	72.00	-5	5,053	-0.10%
2021/04/21	10	74.80	26	75.17	74.30	-16	4,974	-0.32%
2021/04/16	2	72.15	0	0.00	72.00	2	4,720	0.04%
2021/04/13	8	71.80	5	72.40	70.80	3	4,585	0.07%
2021/04/12	3	75.03	36	75.61	73.40	-33	4,466	-0.74%
2021/04/09	0	0.00	22	74.04	74.80	-22	4,286	-0.51%
2021/04/08	15	74.29	30	76.50	75.70	-15	4,101	-0.37%
2021/04/07	1	73.30	20	72.95	74.10	-19	3,757	-0.51%
2021/04/06	1.2	69.70	20	70.00	72.70	-18.8	3,483	-0.54%
2021/04/01	5	68.76	0	0.00	67.70	5	3,128	0.16%
2021/03/31	80	62.73	0	0.00	62.60	80	2,872	2.78%
2021/03/22	0	0.00	1	64.20	63.80	-1	2,618	-0.04%
2021/03/19	1	62.00	1	62.70	62.50	0	2,574	0.00%
2021/03/16	0	0.00	0	62.40	61.00	0	2,331	0.00%
2021/03/15	1	59.50	1	60.10	60.10	0	2,310	0.00%
2021/03/12	0	0.00	1	59.80	59.70	-1	2,282	-0.04%
2021/03/11	1	59.40	0	0.00	59.50	1	2,272	0.04%
2021/03/10	0	0.00	10	57.40	57.20	-10	2,225	-0.45%
2021/03/02	5	58.90	16	60.41	60.00	-11	1,768	-0.62%
2021/02/25	11	58.60	11	58.55	57.60	0	1,390	0.00%
2021/02/23	5	55.10	5	56.14	55.10	0	1,211	0.00%
2021/02/22	0	0.00	2	56.10	56.50	-2	1,197	-0.17%
2021/02/19	10	54.90	1	54.90	55.20	9	1,192	0.75%
2021/02/18	35	54.99	1	54.90	54.80	34	1,247	2.73%
2021/02/17	4	53.70	0	0.00	53.40	4	1,204	0.33%
2021/01/27	1	52.20	0	0.00	52.20	1	1,159	0.09%
2021/01/26	31	53.90	0	0.00	53.20	31	1,143	2.71%
2021/01/25	6	53.68	0	0.00	54.30	6	1,058	0.57%
2020/12/03	5	55.42	0	0.00	54.80	5	1,114	0.45%
2020/11/23	0	0.00	1	54.80	54.70	-1	1,095	-0.09%
2020/11/18	0	0.00	4	56.00	56.00	-4	1,115	-0.36%
2020/11/17	3	56.23	1	55.60	56.30	2	1,087	0.18%
2020/10/26	1	52.90	0	0.00	52.70	1	1,518	0.07%
2020/10/12	0	0.00	1	52.60	52.50	-1	1,749	-0.06%
2020/10/07	1	54.00	0	0.00	54.10	1	1,768	0.06%
2020/09/30	0	0.00	1	53.00	53.50	-1	1,814	-0.06%
2020/09/28	1	52.70	0	0.00	52.70	1	1,916	0.05%
2020/09/21	0	0.00	6	57.25	56.90	-6	1,954	-0.31%
2020/09/17	0	0.00	2	56.90	57.20	-2	1,960	-0.10%
2020/09/16	4	57.68	0	0.00	57.50	4	1,965	0.20%
2020/09/14	1	58.20	2	57.60	58.70	-1	1,952	-0.05%
2020/09/11	1	56.30	0	0.00	55.80	1	1,897	0.05%
2020/09/07	0	0.00	1	54.60	54.40	-1	1,902	-0.05%
2020/08/21	1	54.30	1	54.60	54.30	0	2,205	0.00%
2020/08/20	2	55.00	0	0.00	53.30	2	2,204	0.09%
2020/08/14	0	0.00	1	52.70	53.00	-1	2,134	-0.05%
2020/08/12	1	52.80	0	0.00	52.80	1	2,178	0.05%
2020/08/05	5	57.36	0	0.00	57.50	5	2,246	0.22%
2020/08/04	0	0.00	5	56.20	56.10	-5	2,274	-0.22%
2020/07/31	1	53.00	0	0.00	54.30	1	2,313	0.04%
2020/07/30	0	0.00	10	52.58	53.00	-10	2,355	-0.42%
2020/07/29	6	55.87	51	55.65	55.80	-45	2,312	-1.95%
2020/07/28	2	55.70	32	56.25	55.10	-30	2,271	-1.32%
2020/07/24	1	58.40	1	59.00	57.60	0	2,327	0.00%
2020/07/23	0	0.00	28	59.06	58.80	-28	2,379	-1.18%
2020/07/21	0	0.00	2	59.60	59.40	-2	2,412	-0.08%
2020/07/20	1	60.00	0	0.00	59.30	1	2,429	0.04%
2020/07/07	1	60.50	1	61.00	60.40	0	2,714	0.00%
2020/07/06	3	59.10	3	59.20	59.10	0	2,708	0.00%
2020/07/03	3	58.30	0	0.00	58.10	3	2,722	0.11%
2020/06/29	0	0.00	1	56.50	56.20	-1	2,888	-0.03%
2020/06/18	5	58.56	0	0.00	58.20	5	2,987	0.17%
2020/06/17	6	57.30	0	0.00	57.40	6	2,973	0.20%
2020/06/15	0	0.00	3	56.20	56.00	-3	3,010	-0.10%
2020/06/12	2	56.05	3	56.30	56.60	-1	3,007	-0.03%
2020/06/11	1	61.30	0	0.00	59.20	1	2,973	0.03%
2020/06/10	0	0.00	5	62.40	62.60	-5	2,939	-0.17%
2020/06/08	4	64.50	0	0.00	63.80	4	3,004	0.13%
2020/06/05	7	65.09	0	0.00	64.70	7	3,003	0.23%
2020/06/04	100	64.66	5	64.30	64.50	95	2,977	3.19%
2020/06/03	2	62.60	0	0.00	62.20	2	2,899	0.07%
2020/05/28	1	61.90	0	0.00	60.10	1	3,002	0.03%
2020/05/12	1	62.90	0	0.00	62.40	1	2,852	0.04%
2020/05/11	2	63.00	0	0.00	62.70	2	2,840	0.07%
2020/05/08	6	64.83	0	0.00	64.50	6	2,759	0.22%
2020/05/07	0	0.00	4	66.68	66.10	-4	2,703	-0.15%
2020/04/29	0	0.00	2	62.30	62.20	-2	2,546	-0.08%
2020/04/23	2	58.70	0	0.00	58.30	2	2,465	0.08%
2020/04/22	0	0.00	5	60.26	58.80	-5	2,438	-0.21%
2020/04/20	1	55.60	0	0.00	57.30	1	2,269	0.04%
2020/04/15	1	54.90	1	55.00	54.40	0	2,208	0.00%
2020/04/08	0	0.00	4	52.60	53.00	-4	2,145	-0.19%
2020/04/01	3	51.50	2	51.10	51.50	1	2,028	0.05%
2020/03/31	0	0.00	1	52.00	50.70	-1	2,004	-0.05%
2020/03/30	1	49.50	3	48.60	49.25	-2	1,939	-0.10%
2020/03/27	3	49.40	3	48.87	49.30	0	1,909	0.00%
2020/03/24	4	41.39	0	0.00	42.30	4	1,852	0.22%
2020/03/19	0	0.00	95	37.80	37.70	-95	1,847	-5.14%
2020/03/17	35	43.41	0	0.00	42.10	35	2,033	1.72%
2020/03/16	60	44.98	0	0.00	44.40	60	2,012	2.98%
2020/03/12	1	50.70	0	0.00	50.70	1	1,960	0.05%
2020/03/11	0	0.00	2	57.95	56.10	-2	1,924	-0.10%
2020/03/10	1	57.10	0	0.00	57.80	1	1,911	0.05%
2020/03/09	1	58.20	0	0.00	58.00	1	1,885	0.05%
2020/03/06	2	63.05	0	0.00	63.40	2	1,886	0.11%
2020/03/04	2	60.00	0	0.00	60.00	2	1,804	0.11%
2020/03/02	0	0.00	2	61.40	61.70	-2	1,807	-0.11%
2020/02/25	0	0.00	3	62.30	62.50	-3	1,814	-0.17%
2020/02/20	0	0.00	1	61.80	61.40	-1	1,878	-0.05%
2020/02/18	0	0.00	1	61.80	61.70	-1	1,918	-0.05%
2020/02/11	1	59.90	0	0.00	59.70	1	2,157	0.05%
2020/02/10	2	58.85	1	58.90	58.50	1	2,203	0.05%
2020/02/04	1	58.40	0	0.00	59.00	1	2,367	0.04%
2020/01/31	0	0.00	45	58.93	59.50	-45	2,506	-1.80%
2020/01/30	0	0.00	37	61.33	60.00	-37	2,614	-1.42%
2020/01/14	2	65.95	0	0.00	66.80	2	3,025	0.07%
2020/01/13	2	64.50	0	0.00	65.60	2	3,302	0.06%
2020/01/10	0	0.00	47	63.18	63.20	-47	3,585	-1.31%
2020/01/07	4	65.13	0	0.00	65.10	4	4,060	0.10%
2020/01/06	7	67.60	0	0.00	66.60	7	4,059	0.17%
2020/01/03	3	68.80	0	0.00	67.50	3	4,060	0.07%
2019/12/31	0	0.00	2	68.60	69.70	-2	4,131	-0.05%
2019/12/30	2	69.90	0	0.00	68.60	2	4,162	0.05%
2019/12/27	3	70.20	0	0.00	69.80	3	4,148	0.07%
2019/12/26	1	70.10	1	69.90	69.90	0	4,184	0.00%
2019/12/25	0	0.00	2	69.80	69.90	-2	4,193	-0.05%
2019/12/23	2	70.60	0	0.00	71.00	2	4,205	0.05%
2019/12/20	0	0.00	1	69.00	69.80	-1	4,190	-0.02%
2019/12/19	2	69.90	2	69.50	69.20	0	4,205	0.00%
2019/12/18	2	71.25	4	71.70	70.00	-2	4,205	-0.05%
2019/12/13	2	71.45	0	0.00	70.90	2	4,400	0.05%
2019/12/12	1	69.60	0	0.00	72.20	1	4,316	0.02%
2019/12/06	4	68.78	0	0.00	68.80	4	4,305	0.09%
2019/12/05	1	69.60	3	70.30	69.10	-2	4,322	-0.05%
2019/11/29	5	68.64	6	68.28	68.60	-1	4,543	-0.02%
2019/11/27	6	69.05	0	0.00	68.20	6	4,635	0.13%
2019/11/26	8	69.35	0	0.00	69.20	8	4,700	0.17%
2019/11/22	3	68.70	0	0.00	69.40	3	4,784	0.06%
2019/11/21	1	69.00	0	0.00	69.10	1	4,870	0.02%
2019/11/20	1	68.80	0	0.00	68.60	1	4,971	0.02%
2019/11/11	2	72.65	2	72.51	71.90	0	6,429	0.00%
2019/11/08	0	0.00	1	74.50	74.70	-1	6,465	-0.02%
2019/11/07	2	72.30	0	0.00	71.10	2	6,435	0.03%
2019/11/06	2	73.20	0	0.00	73.10	2	6,484	0.03%
2019/11/05	0	0.00	5	74.10	74.20	-5	6,474	-0.08%
2019/11/04	112	74.20	6	74.00	74.00	106	6,483	1.64%	大買/鉅額交易
2019/10/28	3	71.70	105	72.51	71.30	-102	6,445	-1.58%	大賣/鉅額交易
2019/10/25	6	73.60	1	73.30	72.30	5	6,411	0.08%
2019/10/24	2	71.90	0	0.00	72.10	2	6,326	0.03%
2019/10/23	0	0.00	1	69.90	69.90	-1	6,273	-0.02%
2019/10/21	8	72.04	4	72.50	71.60	4	6,355	0.06%
2019/10/18	5	70.40	5	69.30	69.30	0	6,098	0.00%
2019/10/17	0	0.00	7	67.07	67.90	-7	5,836	-0.12%
2019/10/14	0	0.00	1	64.30	63.50	-1	5,490	-0.02%
2019/10/02	11	61.94	11	61.91	62.00	0	5,723	0.00%
2019/10/01	0	0.00	1	62.40	62.50	-1	5,720	-0.02%
2019/09/25	10	61.53	13	61.12	61.60	-3	5,780	-0.05%
2019/09/24	0	0.00	3	63.30	62.70	-3	5,795	-0.05%
2019/09/23	6	63.43	6	63.30	63.30	0	5,832	0.00%
2019/09/20	7	63.47	0	0.00	63.50	7	5,924	0.12%
2019/09/18	6	66.10	6	65.33	64.20	0	5,915	0.00%
2019/09/17	3	62.00	0	0.00	62.20	3	5,763	0.05%
2019/09/05	2	67.00	2	66.30	66.30	0	5,944	0.00%
2019/09/04	1	66.20	1	65.80	66.50	0	5,888	0.00%
2019/08/29	0	0.00	1	62.00	60.80	-1	5,785	-0.02%
2019/08/27	1	63.30	0	0.00	62.20	1	5,733	0.02%
2019/08/26	0	0.00	3	62.30	61.40	-3	5,803	-0.05%
2019/08/23	3	66.60	5	64.50	64.00	-2	5,815	-0.03%
2019/08/22	1	68.40	1	67.50	66.20	0	5,755	0.00%
2019/08/21	0	0.00	8	66.75	67.50	-8	5,599	-0.14%
2019/08/20	12	67.60	10	67.80	67.30	2	5,471	0.04%
2019/08/19	30	64.69	6	64.70	66.50	24	5,276	0.45%
2019/08/16	0	0.00	1	62.50	62.70	-1	5,066	-0.02%
2019/08/15	59	62.42	1	61.60	62.00	58	4,866	1.19%
2019/08/14	35	60.80	1	61.90	61.90	34	4,399	0.77%
2019/08/13	5	56.20	5	57.14	56.30	0	4,359	0.00%
2019/08/08	2	55.00	6	54.18	55.20	-4	4,301	-0.09%
2019/08/07	0	0.00	2	51.70	51.50	-2	4,263	-0.05%
2019/08/06	6	47.86	5	50.34	51.00	1	4,355	0.02%
2019/08/02	0	0.00	5	55.60	54.30	-5	4,427	-0.11%
2019/08/01	5	56.80	0	0.00	56.70	5	4,427	0.11%
2019/07/31	11	56.88	11	57.08	57.60	0	4,381	0.00%
2019/07/30	5	55.80	5	55.82	56.10	0	4,315	0.00%
2019/07/29	1	55.40	0	0.00	55.60	1	4,299	0.02%
2019/07/26	5	55.70	5	55.90	55.90	0	4,284	0.00%
2019/07/25	5	56.60	0	0.00	56.00	5	4,281	0.12%
2019/07/24	0	0.00	4	55.75	55.70	-4	4,219	-0.09%
2019/07/19	1	52.40	3	52.30	52.40	-2	4,079	-0.05%
2019/07/18	3	51.50	0	0.00	51.80	3	4,097	0.07%
2019/07/17	3	53.17	11	53.00	52.20	-8	4,107	-0.19%
2019/07/12	13	54.53	21	54.60	54.60	-8	4,194	-0.19%
2019/07/08	0	0.00	2	52.90	52.30	-2	4,601	-0.04%
2019/07/05	0	0.00	40	51.51	52.00	-40	4,673	-0.86%
2019/07/04	0	0.00	14	51.09	50.90	-14	4,724	-0.30%
2019/07/03	1	50.90	5	52.18	51.10	-4	4,752	-0.08%
2019/07/02	1	50.20	9	51.63	52.10	-8	4,779	-0.17%
2019/07/01	8	51.20	0	0.00	50.80	8	4,797	0.17%
2019/06/28	5	50.80	0	0.00	50.50	5	4,786	0.10%
2019/06/27	0	0.00	2	50.50	51.80	-2	4,897	-0.04%
2019/06/25	1	49.25	0	0.00	47.70	1	4,950	0.02%
2019/06/21	2	49.23	2	50.05	49.10	0	5,282	0.00%
2019/06/19	1	48.90	4	49.00	49.10	-3	5,512	-0.05%
2019/06/18	2	49.13	7	48.38	48.15	-5	5,725	-0.09%
2019/06/17	7	50.43	0	0.00	50.50	7	5,720	0.12%
2019/06/14	2	51.55	0	0.00	52.00	2	5,793	0.03%
2019/06/13	2	48.80	2	49.70	50.60	0	5,805	0.00%
2019/06/10	3	47.27	7	47.74	47.95	-4	6,012	-0.07%
2019/06/06	6	47.26	1	47.05	46.50	5	6,081	0.08%
2019/05/31	1	49.60	20	49.83	50.40	-19	6,042	-0.31%
2019/05/29	20	45.90	0	0.00	45.90	20	5,931	0.34%
2019/05/23	0	0.00	22	42.22	43.95	-22	6,122	-0.36%
2019/05/22	22	43.83	0	0.00	43.25	22	6,137	0.36%
2019/05/21	3	42.37	0	0.00	43.00	3	6,179	0.05%
2019/05/17	0	0.00	1	44.05	43.90	-1	6,153	-0.02%
2019/05/15	0	0.00	12	49.25	48.90	-12	6,413	-0.19%
2019/05/14	0	0.00	36	48.41	47.45	-36	6,428	-0.56%
2019/05/13	5	51.14	0	0.00	50.50	5	6,365	0.08%
2019/05/10	12	52.96	4	55.58	53.10	8	6,349	0.13%
2019/05/09	0	0.00	3	54.50	54.60	-3	6,251	-0.05%
2019/05/08	3	52.97	1	53.00	53.20	2	6,249	0.03%
2019/05/07	8	52.90	0	0.00	53.50	8	6,289	0.13%
2019/05/06	0	0.00	2	53.00	51.50	-2	6,431	-0.03%
2019/05/03	2	55.60	1	55.30	54.40	1	6,668	0.01%
2019/05/02	1	55.00	0	0.00	55.30	1	6,728	0.01%
2019/04/26	0	0.00	2	53.80	53.80	-2	7,015	-0.03%
2019/04/25	2	56.40	0	0.00	56.10	2	7,085	0.03%
2019/04/18	0	0.00	10	55.05	54.80	-10	7,811	-0.13%
2019/04/17	0	0.00	2	56.50	56.60	-2	7,664	-0.03%
2019/04/16	45	55.96	49	56.51	56.90	-4	7,623	-0.05%
2019/04/15	7	50.99	13	52.68	54.00	-6	7,577	-0.08%
2019/04/11	7	49.97	31	50.93	51.20	-24	7,538	-0.32%
2019/04/10	11	49.59	20	49.58	49.50	-9	7,419	-0.12%
2019/04/09	1	47.35	0	0.00	47.05	1	7,331	0.01%
2019/04/08	2	48.85	0	0.00	48.00	2	7,285	0.03%
2019/04/03	33	50.35	0	0.00	49.50	33	7,223	0.46%
2019/04/02	3	49.35	8	49.44	49.50	-5	7,154	-0.07%
2019/04/01	59	47.21	39	49.09	49.80	20	7,109	0.28%
2019/03/29	19	49.86	0	0.00	49.20	19	6,935	0.27%
2019/03/28	0	0.00	5	48.95	49.10	-5	6,885	-0.07%
2019/03/27	5	51.80	1	55.00	51.50	4	6,858	0.06%
2019/03/26	20	55.35	20	54.10	53.90	0	6,670	0.00%
2019/03/25	0	0.00	3	54.50	55.00	-3	6,495	-0.05%
2019/03/21	3	53.00	2	54.20	53.00	1	6,222	0.02%
2019/03/18	6	49.18	0	0.00	49.80	6	5,809	0.10%
2019/03/15	45	47.12	22	47.67	48.80	23	5,673	0.41%
2019/03/14	3	46.10	6	45.08	46.20	-3	5,524	-0.05%
2019/03/13	30	46.38	4	45.96	45.55	26	5,463	0.48%
2019/03/12	0	0.00	2	44.00	44.25	-2	5,335	-0.04%
2019/03/11	2	41.30	0	0.00	41.30	2	5,245	0.04%
2019/03/07	0	0.00	1	41.45	41.60	-1	5,277	-0.02%
2019/03/06	3	41.15	0	0.00	41.50	3	5,269	0.06%
2019/03/05	6	43.12	0	0.00	42.50	6	5,165	0.12%
2019/02/27	6	45.60	0	0.00	46.15	6	5,017	0.12%
2019/02/26	0	0.00	20	44.50	45.75	-20	4,973	-0.40%
2019/02/25	20	43.53	0	0.00	44.05	20	4,877	0.41%
2019/02/18	0	0.00	2	46.65	46.25	-2	4,672	-0.04%
2019/02/13	15	45.93	18	46.06	46.25	-3	4,171	-0.07%
2019/02/11	17	44.52	22	44.63	45.25	-5	4,039	-0.12%
2019/01/30	55	45.05	51	44.75	44.65	4	4,003	0.10%
2019/01/29	3	44.95	2	45.55	45.20	1	3,960	0.03%
2019/01/28	0	0.00	4	45.25	44.70	-4	3,872	-0.10%
2019/01/25	50	43.51	42	44.70	45.20	8	3,822	0.21%
2019/01/24	4	44.75	4	44.95	44.25	0	3,653	0.00%
2019/01/23	22	46.54	6	47.15	47.00	16	3,385	0.47%
2019/01/22	2	45.50	0	0.00	46.30	2	3,292	0.06%
2019/01/15	3	42.00	0	0.00	43.10	3	2,635	0.11%
2019/01/10	1	37.70	0	0.00	37.95	1	2,023	0.05%
2019/01/09	1	37.35	1	37.55	37.00	0	1,899	0.00%
2019/01/07	2	36.90	1	36.30	36.00	1	1,749	0.06%
2019/01/04	20	34.03	20	34.52	34.55	0	1,511	0.00%
2019/01/03	4	33.25	4	34.50	34.15	0	1,449	0.00%
2018/12/10	1	28.60	0	0.00	28.60	1	1,374	0.07%
2018/11/13	1	23.85	0	0.00	24.40	1	1,512	0.07%
2018/11/08	0	0.00	5	25.29	25.15	-5	1,647	-0.30%
2018/10/30	0	0.00	2	24.00	24.30	-2	2,066	-0.10%
2018/10/25	2	24.78	0	0.00	24.55	2	2,659	0.08%
2018/10/16	0	0.00	3	25.60	25.50	-3	3,472	-0.09%
2018/10/15	10	25.60	7	25.37	25.15	3	3,482	0.09%
2018/10/12	0	0.00	5	23.70	24.95	-5	3,548	-0.14%
2018/10/05	4	29.90	0	0.00	29.55	4	3,688	0.11%
2018/09/27	0	0.00	5	33.30	33.20	-5	3,664	-0.14%
2018/09/14	1	33.15	0	0.00	32.90	1	3,691	0.03%
2018/09/07	0	0.00	0.1	35.30	35.00	-0.1	3,447	0.00%
2018/09/04	0	37.65	4	36.95	37.30	-4	3,471	-0.12%
2018/08/29	0.1	37.95	0	0.00	37.90	0.1	3,562	0.00%
2018/08/27	4	37.15	0	0.00	37.25	4	3,660	0.11%
2018/08/23	5	37.35	0	0.00	37.00	5	3,696	0.14%
2018/08/20	0	0.00	2	36.13	36.30	-2	3,828	-0.05%
2018/08/16	0	0.00	2	37.75	37.65	-2	3,845	-0.05%
2018/08/15	3	38.62	1	37.90	37.95	2	3,928	0.05%
2018/08/10	0	0.00	4	41.35	40.55	-4	3,989	-0.10%
2018/08/09	3	43.15	1	44.15	42.30	2	3,965	0.05%
2018/08/08	0	0.00	4	43.78	43.30	-4	3,899	-0.10%
2018/08/07	1	44.85	3	45.98	44.85	-2	3,879	-0.05%
2018/08/06	8	45.79	3	46.10	45.85	5	3,856	0.13%
2018/08/03	3	47.45	18	47.19	46.55	-15	3,805	-0.39%
2018/08/02	12	46.90	5	47.19	46.90	7	3,597	0.19%
2018/08/01	5	47.00	13	46.61	46.60	-8	3,414	-0.23%
2018/07/31	6	44.22	4	44.34	44.20	2	3,253	0.06%
2018/07/30	8	45.80	8	44.56	43.80	0	3,231	0.00%
2018/07/27	21	42.69	10	43.00	44.75	11	2,826	0.39%
2018/07/26	4	40.70	1	41.00	40.70	3	2,628	0.11%
2018/07/25	3	40.52	5	40.51	40.50	-2	2,637	-0.08%
2018/07/24	0	0.00	2	39.33	39.70	-2	2,562	-0.08%
2018/07/23	1	38.65	3	38.50	38.30	-2	2,593	-0.08%
2018/07/20	17	39.46	10	39.84	39.25	7	2,594	0.27%
2018/07/19	9	39.74	7	39.71	39.65	2	2,602	0.08%
2018/07/18	5	39.89	4	40.14	39.50	1	2,551	0.04%
2018/07/17	0	0.00	6	38.20	38.10	-6	2,429	-0.25%
2018/07/16	7	38.31	7	38.57	38.70	0	2,432	0.00%
2018/07/13	14	38.56	9	38.43	38.70	5	2,420	0.21%
2018/07/12	0	0.00	1	36.65	36.45	-1	2,396	-0.04%
2018/07/11	1	36.40	5	36.65	36.40	-4	2,416	-0.17%
2018/07/10	1	36.25	1	36.90	36.20	0	2,423	0.00%
2018/07/09	11	36.40	8	36.73	36.50	3	2,449	0.12%
2018/07/06	1	35.40	2	36.00	36.20	-1	2,530	-0.04%
2018/07/05	5	36.04	0	0.00	36.00	5	2,534	0.20%
2018/06/26	0	0.00	13	34.79	35.10	-13	2,463	-0.53%
2018/06/19	1	37.60	0	0.00	36.95	1	2,800	0.04%
2018/06/15	9	38.63	0	0.00	38.30	9	2,842	0.32%
2018/06/14	3	39.13	3	39.65	38.70	0	3,050	0.00%
2018/06/13	0	0.00	0.3	39.20	39.10	-0.3	3,198	-0.01%
2018/06/12	0	0.00	2.2	38.93	39.30	-2.2	3,228	-0.07%
2018/06/11	3	38.12	11	38.17	38.15	-8	3,228	-0.25%
2018/06/08	0	0.00	12	39.55	39.05	-12	3,236	-0.37%
2018/06/07	18	39.84	16	40.45	39.55	2	3,243	0.06%
2018/06/06	12	40.77	12	41.10	40.60	0	3,229	0.00%
2018/06/05	10	40.90	0	0.00	41.00	10	3,252	0.31%
2018/06/04	23	41.07	23	40.53	40.00	0	3,204	0.00%
2018/06/01	0.1	40.30	0	0.00	39.95	0.1	3,147	0.00%
2018/05/31	11	39.80	16	39.01	39.00	-5	3,188	-0.16%
2018/05/30	5.2	40.18	0	0.00	39.50	5.2	3,234	0.16%
2018/05/29	3	39.78	6	39.41	39.55	-3	3,229	-0.09%
2018/05/28	9.1	38.54	9	38.18	38.00	0.1	3,225	0.00%
2018/05/25	18	39.67	13	39.17	39.10	5	3,266	0.15%
2018/05/24	12.1	38.84	13	39.09	39.85	-0.9	3,271	-0.03%
2018/05/23	13	39.53	7	39.39	38.90	6	3,245	0.18%
2018/05/22	37	38.79	41	38.75	39.65	-4	3,142	-0.13%
2018/05/21	6	36.15	0	0.00	36.05	6	2,960	0.20%
2018/05/18	6	36.30	6	36.60	36.15	0	2,971	0.00%
2018/05/17	0	0.00	6	36.68	37.00	-6	3,024	-0.20%
2018/05/16	6	35.70	6	36.00	35.60	0	3,071	0.00%
2018/05/14	0	0.00	1	36.65	36.65	-1	3,161	-0.03%
2018/05/11	0	0.00	1	38.05	38.00	-1	3,178	-0.03%
2018/05/10	6	38.75	6	39.30	38.05	0	3,230	0.00%
2018/05/09	6	39.10	0	0.00	38.30	6	3,236	0.19%
2018/05/07	21	39.70	14	39.44	38.50	7	3,299	0.21%
2018/05/02	0	0.00	6	39.10	38.90	-6	3,596	-0.17%
2018/04/25	0	0.00	1	37.85	40.00	-1	3,779	-0.03%
2018/04/20	0	0.00	1	43.60	43.40	-1	4,144	-0.02%
2018/04/17	1	42.65	0	0.00	42.60	1	4,391	0.02%
2018/04/13	0	0.00	1	43.50	44.15	-1	4,394	-0.02%
2018/03/30	0	0.00	2	46.78	46.55	-2	4,506	-0.04%
2018/03/27	1	48.60	0	0.00	48.60	1	4,471	0.02%
2018/03/26	1	49.00	0	0.00	48.70	1	4,420	0.02%
2018/03/22	0	0.00	10	49.00	48.50	-10	4,244	-0.24%
2018/03/21	5	52.20	0	0.00	50.90	5	4,177	0.12%
2018/03/20	1	53.70	1	51.80	51.30	0	4,124	0.00%
2018/03/19	3	55.90	0	0.00	55.80	3	3,915	0.08%
2018/03/16	1	64.50	1	62.30	62.00	0	3,760	0.00%
2018/03/15	5	64.30	0	0.00	64.20	5	3,733	0.13%
2018/03/13	1	64.30	0	0.00	64.50	1	3,783	0.03%
2018/03/08	5	64.50	0	0.00	64.30	5	3,836	0.13%
2018/03/07	1	64.70	0	0.00	64.50	1	3,876	0.03%
2018/03/05	2	65.40	0	0.00	64.80	2	3,818	0.05%
2018/03/01	1	66.00	0	0.00	66.80	1	3,745	0.03%
2018/02/27	2	68.70	0	0.00	68.40	2	3,703	0.05%
2018/02/26	1	72.90	0	0.00	72.40	1	3,646	0.03%
2018/02/21	1	73.00	0	0.00	73.10	1	3,733	0.03%
2018/02/12	1	71.00	0	0.00	70.00	1	3,746	0.03%
2018/01/29	0	0.00	7	79.61	81.50	-7	3,632	-0.19%
2018/01/26	6	78.12	0	0.00	77.30	6	3,524	0.17%
2018/01/25	4	82.35	4	80.43	80.10	0	3,449	0.00%
2018/01/24	1	82.30	5	82.10	84.20	-4	3,395	-0.12%
2018/01/23	0	0.00	2	78.05	78.10	-2	3,259	-0.06%
2018/01/18	12	80.87	5	81.00	79.00	7	3,197	0.22%
2018/01/17	1	76.70	2	76.90	78.10	-1	3,054	-0.03%
2018/01/11	3	67.70	3	67.70	67.70	0	2,812	0.00%
2018/01/05	0	0.00	1	71.90	72.40	-1	3,161	-0.03%
2018/01/04	0	0.00	1	73.10	72.90	-1	3,177	-0.03%
2018/01/03	0	0.00	1	65.90	66.50	-1	3,098	-0.03%