良維 (6290)-群益金鼎-建成券商分點個股進出

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

良維

(6290)

可現股當沖

股價
79.9
漲跌
▼1.3
漲幅
-1.60%
成交量
7,186張
產業
上櫃電子零組件類股
445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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/05/31	3	81.23	4	80.35	79.90	-1	8,227	-0.01%
2024/05/30	24	82.99	2.1	85.99	81.20	21.9	8,428	0.26%
2024/05/27	0	80.10	0	0.00	79.80	0	9,265	0.00%
2024/05/22	0	0.00	1	80.30	79.50	-1	10,380	-0.01%
2024/05/16	0.1	77.50	0	0.00	78.20	0.1	11,869	0.00%
2024/05/14	0.1	79.60	0	0.00	79.30	0.1	12,197	0.00%
2024/05/13	0.5	79.10	0	0.00	79.00	0.5	12,295	0.00%
2024/05/10	0	0.00	10	78.30	80.20	-10	12,313	-0.08%
2024/05/08	2	79.60	0	0.00	78.90	2	12,211	0.02%
2024/05/07	68	79.92	60	79.27	79.40	8	12,143	0.07%
2024/05/06	31	76.69	30	77.20	76.70	1	12,002	0.01%
2024/05/03	20	78.02	20	79.55	77.90	0	11,937	0.00%
2024/04/29	1	80.00	0	0.00	80.60	1	11,664	0.01%
2024/04/26	1	85.50	4	84.40	84.40	-3	11,483	-0.03%
2024/04/23	2	86.90	2	85.70	85.70	0	11,364	0.00%
2024/04/22	0	0.00	8	85.30	84.00	-8	11,321	-0.07%
2024/04/18	1	93.40	6	94.40	92.70	-5	11,165	-0.04%
2024/04/17	2	97.90	4	95.45	94.60	-2	11,110	-0.02%
2024/04/16	2	99.10	4	101.50	95.30	-2	10,993	-0.02%
2024/04/15	2	101.20	7	105.86	103.00	-5	10,764	-0.05%
2024/04/12	13	105.92	5	104.30	105.50	8	10,462	0.08%
2024/04/11	19	99.12	4	99.77	100.00	15	10,027	0.15%
2024/04/08	0	0.00	10	92.94	92.50	-10	9,649	-0.10%
2024/04/03	1	89.90	0	0.00	90.30	1	9,592	0.01%
2024/04/02	7	90.54	0	0.00	90.30	7	9,599	0.07%
2024/03/29	64	90.31	63	89.00	90.40	1	9,612	0.01%
2024/03/28	1	89.80	0	0.00	90.20	1	9,614	0.01%
2024/03/27	5	93.26	5	92.18	92.60	0	9,517	0.00%
2024/03/26	3	92.80	0	0.00	90.50	3	9,300	0.03%
2024/03/25	3	97.50	4.5	98.69	100.50	-1.5	8,985	-0.02%
2024/03/22	3.5	95.05	2	95.40	95.80	1.5	8,810	0.02%
2024/03/21	29	94.62	29	95.02	95.50	0	8,790	0.00%
2024/03/20	50	95.24	50.3	93.51	93.70	-0.3	8,748	0.00%
2024/03/19	32	95.53	32	95.88	95.30	0	8,778	0.00%
2024/03/18	1	91.20	2	92.45	94.50	-1	8,682	-0.01%
2024/03/15	34	88.20	34	89.30	88.20	0	8,610	0.00%
2024/03/14	60.2	90.38	61	87.66	90.30	-0.8	8,660	-0.01%
2024/03/13	64	88.49	62	88.67	89.70	2	8,588	0.02%
2024/03/12	67	90.80	64	88.76	90.70	3	8,462	0.04%
2024/03/11	57	86.60	50	86.92	86.60	7	8,207	0.09%
2024/03/08	48	87.80	50	89.86	86.80	-2	8,149	-0.02%
2024/03/07	15	90.92	24	92.72	90.80	-9	7,935	-0.11%
2024/03/06	3	94.40	2	95.90	95.40	1	7,726	0.01%
2024/03/05	25	92.77	23	94.71	92.80	2	7,400	0.03%
2024/03/04	2	97.00	9	99.68	93.20	-7	7,097	-0.10%
2024/03/01	9	101.61	196	100.79	101.00	-187	6,708	-2.79%	大賣/鉅額交易
2024/02/29	10	94.02	6	98.57	99.40	4	6,317	0.06%
2024/02/27	2	89.10	11	89.34	90.40	-9	5,869	-0.15%
2024/02/26	18	89.65	0	0.00	89.00	18	5,572	0.32%
2024/02/23	28	88.17	10	88.78	88.80	18	5,168	0.35%
2024/02/22	51	81.53	50	82.10	81.50	1	4,731	0.02%
2024/02/21	11	81.27	11	83.35	81.30	0	4,633	0.00%
2024/02/20	51	77.53	24	76.22	78.90	27	4,054	0.67%
2024/02/19	20	75.69	20	77.22	74.90	0	3,753	0.00%
2024/02/16	34	72.51	48	70.81	70.80	-14	3,510	-0.40%
2024/02/15	119	68.72	11	70.46	70.90	108	3,357	3.22%	大買/鉅額交易
2024/02/05	0	0.00	0	66.80	66.70	0	3,386	0.00%
2024/01/31	0	0.00	1	64.90	64.50	-1	3,738	-0.03%
2024/01/22	1	63.80	2	63.60	63.80	-1	4,290	-0.02%
2024/01/16	1	62.70	0	0.00	62.70	1	4,888	0.02%
2024/01/09	0	0.00	3	62.30	62.30	-3	5,239	-0.06%
2024/01/08	0	0.00	3	63.60	63.20	-3	5,257	-0.06%
2024/01/05	0	0.00	1	64.30	63.30	-1	5,325	-0.02%
2024/01/04	5	66.00	9	65.44	65.00	-4	5,311	-0.08%
2024/01/03	5	64.80	7	65.47	65.50	-2	5,187	-0.04%
2023/12/26	15	65.47	10	65.20	65.30	5	5,220	0.10%
2023/12/25	3	65.10	0	0.00	65.10	3	5,170	0.06%
2023/12/19	1	63.80	0	0.00	64.00	1	5,148	0.02%
2023/12/18	7	64.76	0	0.00	64.50	7	5,125	0.14%
2023/12/14	7	65.87	0	0.00	65.70	7	5,046	0.14%
2023/12/12	2	63.90	0.1	64.60	63.70	2	4,786	0.04%
2023/12/11	0	0.00	1	63.50	64.60	-1	4,686	-0.02%
2023/12/05	0.1	62.00	0	0.00	61.80	0.1	4,559	0.00%
2023/12/04	1	63.20	0	0.00	62.30	1	4,552	0.02%
2023/11/20	0	0.00	1	62.80	62.40	-1	4,337	-0.02%
2023/11/15	0	0.00	1	66.00	66.00	-1	4,057	-0.02%
2023/11/14	2	63.65	3	63.67	63.70	-1	3,904	-0.03%
2023/11/13	5	62.96	2	63.00	63.00	3	3,859	0.08%
2023/11/10	1	67.60	1	68.00	67.30	0	3,577	0.00%
2023/11/09	1	67.00	0	0.00	66.30	1	3,361	0.03%
2023/11/08	7	67.29	7	66.90	66.10	0	3,285	0.00%
2023/11/07	1	67.40	1	67.20	67.50	0	3,088	0.00%
2023/10/31	0	0.00	1	65.60	63.10	-1	2,704	-0.04%
2023/10/30	0	0.00	1	67.20	67.10	-1	2,619	-0.04%
2023/10/27	2	68.00	4	67.35	67.00	-2	2,547	-0.08%
2023/10/26	4	68.00	3	68.53	66.70	1	2,462	0.04%
2023/10/25	0	0.00	4	66.65	67.50	-4	2,338	-0.17%
2023/10/23	3	65.43	0	0.00	64.40	3	2,252	0.13%
2023/10/20	0	0.00	0	65.38	66.10	0	2,173	0.00%
2023/10/19	1	64.20	2	64.10	64.40	-1	2,119	-0.05%
2023/10/17	0	0.00	1	65.40	64.50	-1	2,148	-0.05%
2023/10/13	1	64.50	5	64.72	64.90	-4	2,167	-0.18%
2023/10/12	0	0.00	2	64.40	64.40	-2	2,325	-0.09%
2023/10/11	1	63.90	0	0.00	63.60	1	2,283	0.04%
2023/10/06	3	63.50	0	0.00	63.40	3	2,241	0.13%
2023/09/28	0	0.00	1	62.20	61.70	-1	2,423	-0.04%
2023/09/06	0	0.00	15	58.90	58.70	-15	3,045	-0.49%
2023/09/05	0	0.00	25	58.48	58.60	-25	3,052	-0.82%
2023/09/01	0	0.00	8	58.00	57.70	-8	3,112	-0.26%
2023/08/30	0	0.00	25	56.82	56.90	-25	3,248	-0.77%
2023/08/28	2	56.10	2	56.90	55.40	0	3,268	0.00%
2023/08/25	8	56.60	8	56.90	56.20	0	3,275	0.00%
2023/08/24	10	56.69	10	56.97	55.60	0	3,280	0.00%
2023/08/23	23	56.61	27	56.87	56.80	-4	3,293	-0.12%
2023/08/22	0	0.00	1	55.00	55.80	-1	3,302	-0.03%
2023/08/16	1	52.80	1	53.80	53.80	0	3,341	0.00%
2023/08/14	24	54.12	0	0.00	52.80	24	3,359	0.71%
2023/08/11	5	56.68	0	0.00	56.30	5	3,321	0.15%
2023/08/10	10	57.21	0	0.00	56.80	10	3,316	0.30%
2023/08/09	1	57.90	1	58.50	58.00	0	3,307	0.00%
2023/08/08	5	58.38	0	0.00	58.10	5	3,326	0.15%
2023/08/07	3	58.60	4	58.90	58.90	-1	3,337	-0.03%
2023/08/04	3	58.67	5	59.28	59.20	-2	3,354	-0.06%
2023/08/02	13	59.82	1	60.00	58.80	12	3,383	0.35%
2023/08/01	10	61.65	0	0.00	61.00	10	3,359	0.30%
2023/07/31	5	62.10	0	0.00	61.60	5	3,364	0.15%
2023/07/28	6	64.00	0	0.00	63.30	6	3,331	0.18%
2023/07/27	15	62.54	0	0.00	62.70	15	3,219	0.47%
2023/07/26	0	0.00	2	63.00	63.60	-2	3,186	-0.06%
2023/07/24	1	60.30	1	60.90	61.10	0	3,107	0.00%
2023/07/21	1	63.50	2	63.00	63.10	-1	3,077	-0.03%
2023/07/19	2	62.40	2	64.00	62.30	0	3,035	0.00%
2023/07/18	4	62.98	7	63.63	63.30	-3	3,112	-0.10%
2023/07/17	1	64.90	3	64.80	65.30	-2	3,122	-0.06%
2023/07/11	0	63.10	4	62.83	63.20	-4	2,995	-0.13%
2023/07/10	2	61.75	1	63.40	62.10	1	3,021	0.03%
2023/07/07	1	63.10	2	61.80	63.00	-1	3,031	-0.03%
2023/07/06	4	64.10	31	63.99	64.00	-27	3,037	-0.89%
2023/07/05	1	62.50	1	62.40	62.50	0	2,990	0.00%
2023/07/04	2	61.75	2	62.10	62.10	0	2,974	0.00%
2023/06/30	1	59.30	1	59.70	59.80	0	2,976	0.00%
2023/06/28	0	0.00	0	59.80	59.30	0	3,038	0.00%
2023/06/27	6	59.72	0	0.00	59.00	6	3,062	0.20%
2023/06/26	7	61.99	1	61.90	61.90	6	3,056	0.20%
2023/06/21	7	63.47	5	62.60	63.30	2	3,078	0.06%
2023/06/20	3	62.33	2	63.15	63.60	1	3,020	0.03%
2023/06/16	1	58.80	0	0.00	58.70	1	3,061	0.03%
2023/06/14	0	0.00	1	59.40	58.70	-1	3,138	-0.03%
2023/06/07	1	58.20	0	0.00	58.20	1	3,433	0.03%
2023/06/06	2	59.00	0	0.00	58.80	2	3,632	0.06%
2023/06/05	1	57.01	0	0.00	57.30	1	3,687	0.03%
2023/06/01	1	56.20	0	0.00	56.40	1	3,981	0.03%
2023/05/25	0	0.00	2	57.20	56.40	-2	4,317	-0.05%
2023/05/15	3	57.77	0	0.00	57.80	3	6,047	0.05%
2023/05/12	2	57.60	2	58.40	58.60	0	6,068	0.00%
2023/05/11	0	0.00	1	58.30	57.90	-1	6,072	-0.02%
2023/05/09	4	60.05	0	0.00	59.40	4	6,033	0.07%
2023/05/04	2	60.25	2	61.00	60.60	0	5,989	0.00%
2023/05/03	3	60.53	3	60.80	60.70	0	6,004	0.00%
2023/04/28	1	61.00	0	0.00	61.00	1	5,973	0.02%
2023/04/27	1	59.60	1	61.40	60.60	0	5,942	0.00%
2023/04/25	3	59.80	3	60.43	60.70	0	5,893	0.00%
2023/04/21	2	61.80	0	0.00	61.00	2	5,807	0.03%
2023/04/20	10	66.09	0	0.00	63.80	10	5,688	0.18%
2023/04/19	5	68.42	2	68.50	68.10	3	5,554	0.05%
2023/04/18	6	70.17	1	71.20	69.00	5	5,520	0.09%
2023/04/17	4	71.88	4	72.55	71.80	0	5,433	0.00%
2023/04/14	1	69.90	2	70.15	70.50	-1	5,329	-0.02%
2023/04/13	3	70.30	1	69.10	69.30	2	5,295	0.04%
2023/04/11	2	70.20	1	70.80	71.00	1	5,169	0.02%
2023/04/10	1	70.60	0	0.00	71.30	1	5,105	0.02%
2023/03/31	1	67.80	2	68.50	68.60	-1	4,921	-0.02%
2023/03/29	1	68.20	0	0.00	67.50	1	4,835	0.02%
2023/03/28	0	0.00	1	68.10	68.20	-1	4,812	-0.02%
2023/03/22	1	70.00	1	70.20	69.80	0	4,616	0.00%
2023/03/21	0	0.00	2	71.30	71.00	-2	4,377	-0.05%
2023/03/20	2	68.85	16	70.78	70.30	-14	4,306	-0.33%
2023/03/17	1	67.60	0	0.00	67.60	1	4,251	0.02%
2023/03/16	1	66.60	1	69.00	66.90	0	4,232	0.00%
2023/03/13	1	66.50	4	67.18	68.60	-3	4,258	-0.07%
2023/03/10	11	69.95	0	0.00	69.00	11	4,188	0.26%
2023/03/09	15	72.67	4	72.30	71.50	11	4,039	0.27%
2023/03/08	1	73.70	2	73.80	73.90	-1	3,810	-0.03%
2023/03/07	1	70.50	13.5	72.79	72.30	-12.5	3,645	-0.34%
2023/03/06	11	71.64	4	73.48	71.30	7	3,453	0.20%
2023/03/03	3	72.37	1	72.60	72.00	2	3,347	0.06%
2023/03/02	1	73.50	5	73.60	73.20	-4	3,299	-0.12%
2023/02/24	3	74.57	2	73.70	74.10	1	3,228	0.03%
2023/02/23	2	75.60	8.5	75.74	76.00	-6.5	3,159	-0.21%
2023/02/21	4	73.23	18	73.82	75.40	-14	2,863	-0.49%
2023/02/20	19	72.99	25	73.23	73.40	-6	2,672	-0.22%
2023/02/17	2	70.05	2	69.80	70.30	0	2,289	0.00%
2023/02/16	0	0.00	6.1	69.24	70.30	-6.1	2,180	-0.28%
2023/02/15	1	67.00	6	66.87	67.30	-5	1,986	-0.25%
2023/02/14	5	65.72	6	65.48	66.10	-1	1,873	-0.05%
2023/02/13	1	63.40	1	62.20	63.80	0	1,588	0.00%
2023/02/10	0	0.00	4	59.98	59.90	-4	1,385	-0.29%
2023/02/08	0.2	59.20	0	0.00	59.40	0.2	1,389	0.01%
2023/02/07	0.8	58.50	0	0.00	58.70	0.8	1,388	0.05%
2023/02/06	0.1	58.30	0	0.00	58.10	0.1	1,394	0.00%
2023/01/31	0	0.00	20.2	56.47	56.60	-20.2	1,368	-1.48%
2023/01/17	0	0.00	1	55.00	54.10	-1	1,394	-0.07%
2022/12/20	0.2	55.30	0	0.00	53.50	0.2	2,284	0.01%
2022/12/12	0	0.00	1	55.90	56.00	-1	2,569	-0.04%
2022/12/09	1	55.60	0	0.00	55.50	1	2,591	0.04%
2022/12/07	1	59.20	0	0.00	56.60	1	2,553	0.04%
2022/12/06	0	0.00	1	59.80	60.00	-1	2,468	-0.04%
2022/12/01	0	0.00	7	58.10	57.50	-7	2,370	-0.30%
2022/11/28	0	0.00	18	56.00	56.80	-18	2,379	-0.76%
2022/11/25	1	56.50	0	0.00	56.50	1	2,388	0.04%
2022/11/24	0	0.00	2	56.70	56.70	-2	2,387	-0.08%
2022/11/21	0	0.00	2	56.60	57.30	-2	2,434	-0.08%
2022/11/18	0	0.00	5	56.80	55.80	-5	2,433	-0.21%
2022/11/17	1	56.40	0	0.00	56.20	1	2,600	0.04%
2022/11/16	0	0.00	5	56.00	56.00	-5	2,691	-0.19%
2022/11/15	1	55.40	0	0.00	55.40	1	2,716	0.04%
2022/11/08	10	55.80	0	0.00	55.40	10	2,866	0.35%
2022/10/12	2	54.20	0	0.00	53.70	2	3,134	0.06%
2022/10/05	1	57.50	1	57.40	57.40	0	3,079	0.00%
2022/09/30	0	0.00	2	57.30	58.00	-2	2,897	-0.07%
2022/09/28	17	58.70	0	0.00	54.30	17	2,772	0.61%
2022/09/02	0	0.00	0.1	56.50	56.50	-0.1	2,438	0.00%
2022/09/01	3	56.07	0	0.00	55.70	3	2,514	0.12%
2022/08/26	7	57.90	0	0.00	57.50	7	2,674	0.26%
2022/08/24	0	0.00	1	58.00	57.80	-1	2,703	-0.04%
2022/08/23	0	0.00	2	57.80	59.70	-2	2,570	-0.08%
2022/08/22	2	56.80	10	57.10	56.60	-8	2,540	-0.31%
2022/08/19	0	0.00	4	58.30	57.50	-4	2,564	-0.16%
2022/08/18	4	58.30	0	0.00	58.10	4	2,474	0.16%
2022/08/17	0	0.00	8	57.61	58.20	-8	2,481	-0.32%
2022/08/16	0	0.00	1	58.00	57.80	-1	2,509	-0.04%
2022/08/15	0	0.00	2	58.40	58.60	-2	2,567	-0.08%
2022/08/10	0	0.00	2	56.95	57.10	-2	2,939	-0.07%
2022/08/09	2	57.50	21	56.19	57.80	-19	3,168	-0.60%
2022/08/08	0	0.00	1	56.10	56.10	-1	3,072	-0.03%
2022/08/05	11	55.26	0	0.00	55.30	11	3,055	0.36%
2022/08/04	20	55.30	0	0.00	53.50	20	3,020	0.66%
2022/07/29	0	0.00	2	54.20	54.10	-2	2,941	-0.07%
2022/07/04	3	50.10	10	49.90	50.30	-7	2,887	-0.24%
2022/06/27	18	53.44	0	0.00	53.50	18	2,835	0.63%
2022/06/24	0	0.00	1	51.80	53.20	-1	2,811	-0.04%
2022/06/23	1	51.10	0	0.00	51.20	1	2,755	0.04%
2022/06/22	5	51.50	0	0.00	50.70	5	2,742	0.18%
2022/05/31	0	0.00	1	57.50	57.40	-1	2,085	-0.05%
2022/05/27	0	0.00	1	55.50	55.80	-1	2,011	-0.05%
2022/05/26	1	53.90	0	0.00	53.50	1	1,955	0.05%
2022/05/25	0	0.00	1	54.20	54.20	-1	1,939	-0.05%
2022/05/24	1	54.00	0	0.00	54.00	1	1,926	0.05%
2022/05/23	1	55.00	0	0.00	54.70	1	1,872	0.05%
2022/05/20	0	0.00	1	56.90	56.90	-1	1,767	-0.06%
2022/05/19	4	56.50	2	56.70	57.30	2	1,681	0.12%
2022/05/18	2	57.50	5	57.04	57.30	-3	1,520	-0.20%
2022/05/17	2	55.35	7	55.61	55.80	-5	1,201	-0.42%
2022/05/12	1	51.10	0	0.00	50.20	1	830	0.12%
2022/05/06	0	0.00	2	52.10	52.10	-2	798	-0.25%
2022/04/25	1	52.50	0	0.00	52.50	1	679	0.15%
2022/04/22	0	0.00	1	52.10	53.00	-1	635	-0.16%
2022/04/21	1	51.50	0	0.00	51.50	1	612	0.16%
2022/04/12	0	49.20	0	0.00	49.50	0	713	0.00%
2022/04/08	3	51.00	0	0.00	50.90	3	713	0.42%
2022/03/30	0	0.00	3	52.60	52.50	-3	794	-0.38%
2022/03/16	0	49.80	0	0.00	49.70	0	801	0.00%
2022/03/04	2	53.00	0	0.00	52.40	2	830	0.24%
2022/03/03	1	53.20	1	53.20	53.20	0	840	0.00%
2022/01/26	1	49.55	0	0.00	49.50	1	1,846	0.05%
2022/01/24	0	50.60	0	0.00	50.50	0	1,887	0.00%
2022/01/11	1	53.30	0	0.00	52.60	1	1,962	0.05%
2022/01/07	0	0.00	2	52.20	52.30	-2	1,936	-0.10%
2022/01/06	2	52.20	0	0.00	52.10	2	1,933	0.10%
2022/01/05	0	0.00	1	52.60	52.20	-1	1,943	-0.05%
2022/01/04	2	52.20	5	52.00	52.20	-3	1,946	-0.15%
2022/01/03	1	52.40	0	0.00	52.30	1	1,943	0.05%
2021/12/27	4	53.28	0	0.00	52.80	4	1,978	0.20%
2021/12/24	3	53.57	1	53.40	53.40	2	1,988	0.10%
2021/12/22	1	52.30	0	0.00	52.30	1	1,941	0.05%
2021/12/09	0	0.00	1	52.10	52.20	-1	1,968	-0.05%
2021/12/07	1	51.40	0	0.00	51.60	1	1,958	0.05%
2021/12/06	3	51.20	0	0.00	51.30	3	1,962	0.15%
2021/11/29	0	0.00	2	51.80	51.40	-2	2,040	-0.10%
2021/11/23	0	0.00	1	53.10	53.00	-1	2,172	-0.05%
2021/11/22	2	53.10	0	0.00	53.20	2	2,177	0.09%
2021/11/18	1	53.20	0	0.00	53.10	1	2,203	0.05%
2021/11/16	2	53.30	2	53.45	53.20	0	2,207	0.00%
2021/11/15	0	0.00	2	54.50	54.10	-2	2,186	-0.09%
2021/11/12	9	57.24	7	57.77	57.90	2	2,056	0.10%
2021/11/11	3	57.60	5	56.74	56.70	-2	1,985	-0.10%
2021/11/10	15	57.83	13	58.06	58.50	2	1,950	0.10%
2021/11/09	3	56.73	0	0.00	57.10	3	1,784	0.17%
2021/11/08	3	52.27	0	0.00	52.60	3	1,559	0.19%
2021/11/04	1	54.00	0	0.00	53.20	1	1,623	0.06%
2021/11/03	0	0.00	0.3	54.30	54.60	-0.3	1,641	-0.02%
2021/11/02	1	54.30	0	0.00	54.10	1	1,653	0.06%
2021/10/27	0.3	56.00	2	56.20	55.90	-1.7	2,148	-0.08%
2021/10/25	2	55.60	0	0.00	55.60	2	2,551	0.08%
2021/10/14	0	0.00	1	52.40	52.20	-1	5,488	-0.02%
2021/10/08	1	53.00	0	0.00	53.00	1	5,576	0.02%
2021/09/17	0	0.00	10	54.10	54.00	-10	6,267	-0.16%
2021/09/13	1	55.10	2	55.95	55.10	-1	6,303	-0.02%
2021/09/08	0	0.00	2	54.50	54.10	-2	6,323	-0.03%
2021/09/07	2	53.95	0.1	54.10	53.60	1.9	6,324	0.03%
2021/09/06	1	56.10	0	0.00	55.10	1	6,311	0.02%
2021/09/03	3	57.20	0	0.00	57.20	3	6,312	0.05%
2021/09/02	1	57.50	1	58.50	57.20	0	6,308	0.00%
2021/08/30	1	56.50	0	0.00	56.70	1	6,266	0.02%
2021/08/27	0	0.00	2	58.70	57.80	-2	6,250	-0.03%
2021/08/26	2	56.45	0	0.00	56.50	2	6,143	0.03%
2021/08/25	0	0.00	0	56.50	56.60	0	6,141	0.00%
2021/08/23	0	0.00	1	53.10	54.70	-1	6,123	-0.02%
2021/08/20	0	0.00	1	52.10	52.10	-1	6,108	-0.02%
2021/08/18	0	0.00	3	53.70	56.00	-3	6,077	-0.05%
2021/08/16	1	53.00	1	53.30	53.00	0	6,050	0.00%
2021/08/13	0	0.00	1	56.10	55.30	-1	6,031	-0.02%
2021/08/12	1	56.70	0	0.00	56.30	1	6,009	0.02%
2021/08/11	2	57.15	0	0.00	56.70	2	6,012	0.03%
2021/08/10	0	56.50	0	0.00	56.70	0	6,010	0.00%
2021/08/05	10	60.95	14	60.46	59.70	-4	6,010	-0.07%
2021/08/04	1	63.00	1	62.40	62.00	0	6,023	0.00%
2021/08/03	8	65.15	2	65.10	65.50	6	6,053	0.10%
2021/08/02	4	64.15	2	63.95	63.50	2	6,057	0.03%
2021/07/30	1	69.40	24	69.40	69.40	-23	5,802	-0.40%
2021/07/29	25	78.96	23	78.60	77.10	2	5,733	0.03%
2021/07/28	23	74.42	23	76.45	77.90	0	5,494	0.00%
2021/07/27	44.1	79.59	47	80.36	77.00	-2.9	5,265	-0.06%
2021/07/26	17	79.33	28.4	80.66	82.20	-11.4	4,742	-0.24%
2021/07/23	8	75.55	6	76.00	77.00	2	4,248	0.05%
2021/07/22	44.4	75.29	12	75.69	75.80	32.4	4,078	0.79%
2021/07/21	28	70.80	5	70.86	72.20	23	3,686	0.62%
2021/07/16	1	67.50	0	0.00	67.50	1	3,521	0.03%
2021/07/13	0	0.00	0	66.50	66.00	0	3,689	0.00%
2021/07/12	0	0.00	1	67.30	66.80	-1	3,677	-0.03%
2021/07/09	6	65.90	1	65.80	65.70	5	3,665	0.14%
2021/07/07	0	0.00	1	65.40	65.00	-1	3,861	-0.03%
2021/07/05	1	65.10	2	65.70	66.70	-1	4,182	-0.02%
2021/07/02	3	65.93	1	64.90	66.10	2	4,474	0.04%
2021/07/01	7	66.68	0	0.00	65.50	7	4,712	0.15%
2021/06/30	22	67.70	2	67.70	68.60	20	4,968	0.40%
2021/06/29	3	64.17	4	64.43	66.70	-1	4,998	-0.02%
2021/06/24	3	61.90	0	0.00	61.40	3	4,872	0.06%
2021/06/21	0	0.00	2	61.50	61.20	-2	4,972	-0.04%
2021/06/18	0	0.00	1	62.50	62.50	-1	5,002	-0.02%
2021/06/11	2	61.10	0	0.00	61.10	2	5,302	0.04%
2021/06/02	1	62.00	0	0.00	62.20	1	5,500	0.02%
2021/06/01	1	63.00	0	0.00	63.50	1	5,566	0.02%
2021/05/28	0	0.00	2	61.00	61.50	-2	5,826	-0.03%
2021/05/24	2	59.25	1	60.00	60.00	1	6,384	0.02%
2021/05/20	0	0.00	1	57.10	56.80	-1	6,428	-0.02%
2021/05/19	2	57.30	2	57.85	58.00	0	6,441	0.00%
2021/05/18	3	55.20	1	55.70	57.30	2	6,456	0.03%
2021/05/17	0	0.00	4	54.20	52.10	-4	6,433	-0.06%
2021/05/13	7	57.56	1	55.80	57.20	6	6,335	0.09%
2021/05/11	4	60.50	13	59.79	60.30	-9	6,161	-0.15%
2021/05/07	1	66.40	0	0.00	67.20	1	5,963	0.02%
2021/05/04	0	0.00	14	64.90	63.60	-14	5,893	-0.24%
2021/04/29	2	75.90	2	77.00	74.40	0	5,694	0.00%
2021/04/28	2	76.00	20	74.53	75.80	-18	5,531	-0.33%
2021/04/27	7	75.63	3	76.10	75.60	4	5,416	0.07%
2021/04/26	7	75.10	3	76.00	74.80	4	5,235	0.08%
2021/04/23	2	72.30	1	73.00	73.60	1	5,088	0.02%
2021/04/22	6	74.10	6	74.10	72.00	0	5,053	0.00%
2021/04/21	18	74.81	17	74.47	74.30	1	4,974	0.02%
2021/04/20	2	71.95	1	71.40	72.50	1	4,812	0.02%
2021/04/19	2	73.20	12	72.37	72.20	-10	4,774	-0.21%
2021/04/16	9	72.13	0	0.00	72.00	9	4,720	0.19%
2021/04/15	10	71.82	0	0.00	72.00	10	4,691	0.21%
2021/04/14	13	71.75	2	70.70	72.10	11	4,664	0.24%
2021/04/13	3	72.80	3	72.30	70.80	0	4,585	0.00%
2021/04/12	1	74.00	0	0.00	73.40	1	4,466	0.02%
2021/04/09	4	75.03	1	75.00	74.80	3	4,286	0.07%
2021/04/08	4	75.25	0	0.00	75.70	4	4,101	0.10%
2021/04/07	6	72.12	24	72.66	74.10	-18	3,757	-0.48%
2021/04/06	4	69.73	6	70.10	72.70	-2	3,483	-0.06%
2021/04/01	4	67.93	5	67.18	67.70	-1	3,128	-0.03%
2021/03/31	25	62.81	0	0.00	62.60	25	2,872	0.87%
2021/03/26	2	63.20	48	63.09	63.30	-46	2,788	-1.65%
2021/03/25	1	62.50	26	62.45	62.00	-25	2,710	-0.92%
2021/03/23	2	62.90	0	0.00	63.50	2	2,661	0.08%
2021/03/17	6	63.70	6	62.37	63.20	0	2,487	0.00%
2021/03/16	5	59.72	2	60.80	61.00	3	2,331	0.13%
2021/03/15	1	60.40	1	60.60	60.10	0	2,310	0.00%
2021/03/12	11	59.21	2	59.60	59.70	9	2,282	0.39%
2021/03/11	7	59.16	3	59.53	59.50	4	2,272	0.18%
2021/03/10	13	57.28	0	0.00	57.20	13	2,225	0.58%
2021/03/09	33	56.99	0	0.00	57.10	33	2,217	1.49%
2021/03/05	8	60.39	7	59.70	59.90	1	2,114	0.05%
2021/03/04	2	61.25	3	62.07	61.90	-1	2,049	-0.05%
2021/03/03	5	61.02	118	62.24	62.70	-113	1,958	-5.77%	大賣/鉅額交易
2021/03/02	3	59.90	30.1	59.97	60.00	-27.1	1,768	-1.53%
2021/02/24	1	55.70	0	0.00	55.60	1	1,227	0.08%
2021/02/22	3	56.20	0	0.00	56.50	3	1,197	0.25%
2021/02/18	25.1	54.62	1	54.80	54.80	24.1	1,247	1.93%
2021/02/17	82	52.89	0	0.00	53.40	82	1,204	6.81%
2021/02/05	35	51.41	0	0.00	51.50	35	1,185	2.95%
2021/01/27	1	53.10	0	0.00	52.20	1	1,159	0.09%
2020/12/29	0	0.00	10	52.43	52.00	-10	811	-1.23%
2020/12/22	10	53.27	0	0.00	52.30	10	822	1.22%
2020/12/11	0	0.00	1	51.60	52.00	-1	919	-0.11%
2020/12/07	1	54.10	0	0.00	53.80	1	1,104	0.09%
2020/12/02	0	0.00	3	54.37	55.30	-3	1,103	-0.27%
2020/11/20	0	0.00	1	56.10	55.40	-1	1,130	-0.09%
2020/11/19	4	55.05	1	55.80	55.00	3	1,135	0.26%
2020/11/18	1	56.50	7	56.20	56.00	-6	1,115	-0.54%
2020/11/17	7	55.90	2	54.30	56.30	5	1,087	0.46%
2020/11/12	0	0.00	1	53.00	52.60	-1	1,144	-0.09%
2020/11/11	2	52.30	0	0.00	52.50	2	1,179	0.17%
2020/10/26	0	0.00	1	53.00	52.70	-1	1,518	-0.07%
2020/10/19	1	52.60	0	0.00	52.70	1	1,643	0.06%
2020/10/12	1	52.80	0	0.00	52.50	1	1,749	0.06%
2020/09/21	0	0.00	2	57.25	56.90	-2	1,954	-0.10%
2020/09/17	4	58.00	4	57.00	57.20	0	1,960	0.00%
2020/09/15	0	0.00	1	58.30	58.30	-1	1,963	-0.05%
2020/08/26	2	55.80	0	0.00	55.50	2	2,240	0.09%
2020/08/20	0	0.00	2	53.20	53.30	-2	2,204	-0.09%
2020/08/17	0	0.00	6	54.10	56.60	-6	2,130	-0.28%
2020/08/13	0	0.00	1	52.40	52.20	-1	2,146	-0.05%
2020/08/05	2	57.60	0	0.00	57.50	2	2,246	0.09%
2020/08/03	2	55.05	0	0.00	56.70	2	2,301	0.09%
2020/07/30	4	52.50	0	0.00	53.00	4	2,355	0.17%
2020/07/15	3	59.20	0	0.00	58.70	3	2,629	0.11%
2020/07/02	0	0.00	3	58.70	58.70	-3	2,785	-0.11%
2020/07/01	1	57.80	0	0.00	57.80	1	2,813	0.04%
2020/06/19	0	0.00	2	58.50	58.50	-2	3,010	-0.07%
2020/06/17	3	57.50	0	0.00	57.40	3	2,973	0.10%
2020/06/15	0	0.00	3	56.43	56.00	-3	3,010	-0.10%
2020/06/12	6	56.37	0	0.00	56.60	6	3,007	0.20%
2020/06/11	6	60.65	3	60.00	59.20	3	2,973	0.10%
2020/06/09	3	63.67	0	0.00	62.50	3	2,976	0.10%
2020/06/08	4	64.65	4	64.83	63.80	0	3,004	0.00%
2020/06/05	0	0.00	1	65.40	64.70	-1	3,003	-0.03%
2020/06/04	2	64.50	0	0.00	64.50	2	2,977	0.07%
2020/06/03	1	62.50	0	0.00	62.20	1	2,899	0.03%
2020/06/01	1	62.60	0	0.00	62.50	1	2,988	0.03%
2020/05/29	0	0.00	1	60.40	61.50	-1	2,992	-0.03%
2020/05/28	1	62.30	0	0.00	60.10	1	3,002	0.03%
2020/05/27	0	0.00	1	61.90	61.40	-1	2,995	-0.03%
2020/05/26	1	62.40	0	0.00	61.80	1	3,013	0.03%
2020/05/25	2	62.40	0	0.00	61.80	2	3,003	0.07%
2020/05/19	0	0.00	13	62.37	62.90	-13	2,925	-0.44%
2020/05/18	0	0.00	2	60.00	59.60	-2	2,891	-0.07%
2020/05/13	2	62.20	0	0.00	61.70	2	2,864	0.07%
2020/05/11	1	63.90	11	62.70	62.70	-10	2,840	-0.35%
2020/05/08	2	64.70	2	64.60	64.50	0	2,759	0.00%
2020/05/07	2	65.40	7	66.16	66.10	-5	2,703	-0.18%
2020/05/06	8	63.65	0	0.00	63.80	8	2,617	0.31%
2020/05/04	2	62.80	0	0.00	62.50	2	2,572	0.08%
2020/04/30	0	0.00	2	63.10	62.90	-2	2,565	-0.08%
2020/04/29	0	0.00	5	62.50	62.20	-5	2,546	-0.20%
2020/04/23	10	58.39	0	0.00	58.30	10	2,465	0.41%
2020/04/22	19	60.18	4	58.33	58.80	15	2,438	0.62%
2020/04/20	0	0.00	12	57.34	57.30	-12	2,269	-0.53%
2020/04/17	12	54.98	0	0.00	55.00	12	2,212	0.54%
2020/04/15	1	55.30	23	55.30	54.40	-22	2,208	-1.00%
2020/04/13	0	0.00	1	53.50	53.20	-1	2,197	-0.05%
2020/04/09	4	53.80	4	55.00	53.60	0	2,180	0.00%
2020/04/07	4	51.90	0	0.00	53.30	4	2,122	0.19%
2020/04/06	12	51.08	4	50.48	50.80	8	2,063	0.39%
2020/04/01	4	51.20	0	0.00	51.50	4	2,028	0.20%
2020/03/31	8	51.34	2	51.30	50.70	6	2,004	0.30%
2020/03/27	0	0.00	2	49.30	49.30	-2	1,909	-0.10%
2020/03/26	0	0.00	2	48.05	48.45	-2	1,911	-0.10%
2020/03/25	1	44.10	0	0.00	44.95	1	1,870	0.05%
2020/03/24	1	42.35	0	0.00	42.30	1	1,852	0.05%
2020/03/23	3	38.85	0	0.00	39.10	3	1,861	0.16%
2020/03/13	6	45.65	3	45.90	47.00	3	1,994	0.15%
2020/03/10	1	56.10	0	0.00	57.80	1	1,911	0.05%
2020/03/09	0	0.00	1	60.10	58.00	-1	1,885	-0.05%
2020/03/02	0	0.00	2	61.45	61.70	-2	1,807	-0.11%
2020/02/27	1	62.50	0	0.00	61.80	1	1,833	0.05%
2020/02/13	0	0.00	5	61.04	60.00	-5	1,979	-0.25%
2020/02/11	5	59.90	0	0.00	59.70	5	2,157	0.23%
2020/02/06	0	0.00	1	60.00	60.50	-1	2,279	-0.04%
2020/02/05	1	59.30	0	0.00	59.00	1	2,350	0.04%
2020/02/03	0	0.00	3	55.50	56.70	-3	2,443	-0.12%
2020/01/31	12	58.77	0	0.00	59.50	12	2,506	0.48%
2020/01/30	24	61.63	0	0.00	60.00	24	2,614	0.92%
2020/01/13	0	0.00	3	65.20	65.60	-3	3,302	-0.09%
2020/01/09	0	0.00	3	64.40	63.60	-3	3,849	-0.08%
2020/01/06	2	66.60	0	0.00	66.60	2	4,059	0.05%
2020/01/03	4	67.55	0	0.00	67.50	4	4,060	0.10%
2019/12/30	3	68.60	0	0.00	68.60	3	4,162	0.07%
2019/12/23	0	0.00	1	70.20	71.00	-1	4,205	-0.02%
2019/12/20	0	0.00	2	69.80	69.80	-2	4,190	-0.05%
2019/12/18	3	70.00	3	71.90	70.00	0	4,205	0.00%
2019/12/13	4	72.18	0	0.00	70.90	4	4,400	0.09%
2019/12/12	0	0.00	5	70.86	72.20	-5	4,316	-0.12%
2019/12/10	1	68.30	3	68.70	68.90	-2	4,227	-0.05%
2019/12/09	6	68.10	0	0.00	68.10	6	4,254	0.14%
2019/12/06	1	68.40	1	68.90	68.80	0	4,305	0.00%
2019/12/04	0	0.00	1	69.20	69.00	-1	4,357	-0.02%
2019/12/03	0	0.00	5	69.40	70.00	-5	4,408	-0.11%
2019/12/02	9	66.94	1	67.70	67.20	8	4,508	0.18%
2019/11/22	1	68.80	0	0.00	69.40	1	4,784	0.02%
2019/11/20	4	68.33	0	0.00	68.60	4	4,971	0.08%
2019/11/19	1	71.00	0	0.00	70.90	1	5,087	0.02%
2019/11/18	0	0.00	1	71.70	71.30	-1	5,222	-0.02%
2019/11/15	2	71.10	1	71.70	70.80	1	5,438	0.02%
2019/11/14	1	70.10	0	0.00	70.10	1	5,642	0.02%
2019/11/13	0	0.00	1	71.70	71.60	-1	5,843	-0.02%
2019/11/11	5	73.84	3	72.93	71.90	2	6,429	0.03%
2019/11/08	1	74.20	0	0.00	74.70	1	6,465	0.02%
2019/11/04	3	74.50	3	74.00	74.00	0	6,483	0.00%
2019/11/01	0	0.00	2	72.80	72.90	-2	6,467	-0.03%
2019/10/31	2	73.60	2	72.90	73.40	0	6,523	0.00%
2019/10/30	3	73.60	7	73.93	74.50	-4	6,505	-0.06%
2019/10/29	4	72.28	1	71.90	72.00	3	6,522	0.05%
2019/10/28	0	0.00	2	73.15	71.30	-2	6,445	-0.03%
2019/10/25	2	72.30	1	73.50	72.30	1	6,411	0.02%
2019/10/24	4	72.45	9	72.20	72.10	-5	6,326	-0.08%
2019/10/23	1	69.80	1	70.30	69.90	0	6,273	0.00%
2019/10/22	5	70.04	5	70.50	71.30	0	6,348	0.00%
2019/10/21	10	71.44	15	71.57	71.60	-5	6,355	-0.08%
2019/10/18	6	68.08	7	69.54	69.30	-1	6,098	-0.02%
2019/10/17	5	65.62	16	67.28	67.90	-11	5,836	-0.19%
2019/10/16	3	65.70	15	65.31	64.50	-12	5,598	-0.21%
2019/10/15	6	66.90	4	65.25	66.90	2	5,570	0.04%
2019/10/14	1	63.90	5	64.30	63.50	-4	5,490	-0.07%
2019/10/07	3	63.40	29	63.51	64.40	-26	5,752	-0.45%
2019/10/04	26	63.34	8	62.91	62.40	18	5,707	0.32%
2019/10/03	5	61.40	0	0.00	61.90	5	5,668	0.09%
2019/10/02	0	0.00	5	63.40	62.00	-5	5,723	-0.09%
2019/09/26	0	0.00	5	62.10	61.20	-5	5,740	-0.09%
2019/09/25	5	61.96	0	0.00	61.60	5	5,780	0.09%
2019/09/24	1	64.50	7	64.27	62.70	-6	5,795	-0.10%
2019/09/23	1	63.50	1	64.20	63.30	0	5,832	0.00%
2019/09/20	3	63.63	1	64.60	63.50	2	5,924	0.03%
2019/09/19	3	64.03	3	63.77	63.80	0	5,931	0.00%
2019/09/18	16	64.94	12	66.55	64.20	4	5,915	0.07%
2019/09/17	1	62.30	1	61.90	62.20	0	5,763	0.00%
2019/09/16	1	61.40	0	0.00	61.00	1	5,769	0.02%
2019/09/11	5	61.80	3	61.60	61.80	2	5,807	0.03%
2019/09/10	8	63.30	0	0.00	63.00	8	5,824	0.14%
2019/09/06	0	0.00	15	66.29	64.70	-15	5,923	-0.25%
2019/09/05	0	0.00	1	66.40	66.30	-1	5,944	-0.02%
2019/09/04	3	65.47	8	64.64	66.50	-5	5,888	-0.08%
2019/09/03	0	0.00	5	63.30	63.40	-5	5,787	-0.09%
2019/09/02	1	62.10	0	0.00	62.80	1	5,769	0.02%
2019/08/30	0	0.00	5	61.80	61.00	-5	5,774	-0.09%
2019/08/29	16	61.45	1	63.10	60.80	15	5,785	0.26%
2019/08/28	2	63.50	3	62.93	63.50	-1	5,738	-0.02%
2019/08/27	0	0.00	5	63.00	62.20	-5	5,733	-0.09%
2019/08/26	11	61.85	5	61.90	61.40	6	5,803	0.10%
2019/08/23	5	65.00	1	64.50	64.00	4	5,815	0.07%
2019/08/22	0	0.00	18	67.88	66.20	-18	5,755	-0.31%
2019/08/21	9	66.63	2	66.45	67.50	7	5,599	0.13%
2019/08/20	13	67.99	5	68.00	67.30	8	5,471	0.15%
2019/08/19	4	65.95	8	64.69	66.50	-4	5,276	-0.08%
2019/08/16	16	63.21	20	63.18	62.70	-4	5,066	-0.08%
2019/08/15	24	62.25	31	62.90	62.00	-7	4,866	-0.14%
2019/08/14	2	61.05	5	60.38	61.90	-3	4,399	-0.07%
2019/08/13	6	57.00	2	56.80	56.30	4	4,359	0.09%
2019/08/12	0	0.00	1	55.20	54.50	-1	4,340	-0.02%
2019/08/08	0	0.00	2	54.85	55.20	-2	4,301	-0.05%
2019/08/05	1	52.90	1	52.70	50.50	0	4,348	0.00%
2019/08/02	2	54.45	0	0.00	54.30	2	4,427	0.05%
2019/08/01	2	57.40	1	56.90	56.70	1	4,427	0.02%
2019/07/30	0	0.00	3	56.10	56.10	-3	4,315	-0.07%
2019/07/25	0	0.00	1	57.00	56.00	-1	4,281	-0.02%
2019/07/24	0	0.00	4	55.65	55.70	-4	4,219	-0.09%
2019/07/23	2	54.10	2	55.30	54.00	0	4,120	0.00%
2019/07/19	2	52.00	0	0.00	52.40	2	4,079	0.05%
2019/07/17	1	52.80	0	0.00	52.20	1	4,107	0.02%
2019/07/16	1	53.90	0	0.00	54.00	1	4,053	0.02%
2019/07/15	5	55.14	22	55.08	55.30	-17	4,085	-0.42%
2019/07/12	8	53.88	11	54.71	54.60	-3	4,194	-0.07%
2019/07/11	2	51.80	2	52.30	52.50	0	4,136	0.00%
2019/07/09	5	51.70	0	0.00	51.70	5	4,551	0.11%
2019/07/08	3	52.70	8	52.49	52.30	-5	4,601	-0.11%
2019/07/05	0	0.00	5	51.36	52.00	-5	4,673	-0.11%
2019/07/04	3	50.80	0	0.00	50.90	3	4,724	0.06%
2019/07/03	2	50.70	0	0.00	51.10	2	4,752	0.04%
2019/07/02	22	51.53	4	51.80	52.10	18	4,779	0.38%
2019/07/01	2	51.10	0	0.00	50.80	2	4,797	0.04%
2019/06/27	0	0.00	2	48.60	51.80	-2	4,897	-0.04%
2019/06/26	9	47.77	0	0.00	48.10	9	4,870	0.18%
2019/06/25	0	0.00	2	49.40	47.70	-2	4,950	-0.04%
2019/06/24	2	48.60	0	0.00	48.75	2	5,121	0.04%
2019/06/20	0	0.00	7	48.80	49.80	-7	5,418	-0.13%
2019/06/14	4	51.60	4	51.00	52.00	0	5,793	0.00%
2019/06/13	3	50.20	3	50.10	50.60	0	5,805	0.00%
2019/06/11	0	0.00	2	48.70	48.45	-2	5,927	-0.03%
2019/06/10	2	47.50	0	0.00	47.95	2	6,012	0.03%
2019/05/30	7	47.01	7.1	48.10	48.95	-0.1	5,967	0.00%
2019/05/29	6	45.50	5	44.50	45.90	1	5,931	0.02%
2019/05/28	5	43.75	0	0.00	44.10	5	5,910	0.08%
2019/05/27	0.1	43.75	0	0.00	43.35	0.1	5,991	0.00%
2019/05/24	2	44.15	0	0.00	43.20	2	6,025	0.03%
2019/05/23	0	0.00	1	43.90	43.95	-1	6,122	-0.02%
2019/05/22	11	44.06	11	43.42	43.25	0	6,137	0.00%
2019/05/21	0	0.00	2	43.08	43.00	-2	6,179	-0.03%
2019/05/20	1	43.70	0	0.00	42.60	1	6,152	0.02%
2019/05/15	3	49.65	0	0.00	48.90	3	6,413	0.05%
2019/05/13	0	0.00	6	50.90	50.50	-6	6,365	-0.09%
2019/05/10	1	53.20	1	52.50	53.10	0	6,349	0.00%
2019/04/30	0	0.00	1	53.60	54.30	-1	6,783	-0.01%
2019/04/23	2	53.80	1	55.00	54.40	1	7,641	0.01%
2019/04/22	1	55.80	0	0.00	54.90	1	7,772	0.01%
2019/04/18	9	57.22	26	57.57	54.80	-17	7,811	-0.22%
2019/04/17	5	56.90	0	0.00	56.60	5	7,664	0.07%
2019/04/16	0	0.00	2	56.25	56.90	-2	7,623	-0.03%
2019/04/15	2	53.50	4	53.18	54.00	-2	7,577	-0.03%
2019/04/11	5	50.52	0	0.00	51.20	5	7,538	0.07%
2019/04/10	0	0.00	4	49.95	49.50	-4	7,419	-0.05%
2019/04/08	5	48.00	0	0.00	48.00	5	7,285	0.07%
2019/04/01	6	49.80	6	48.55	49.80	0	7,109	0.00%
2019/03/29	1	49.40	1	49.15	49.20	0	6,935	0.00%
2019/03/27	0	0.00	3	54.00	51.50	-3	6,858	-0.04%
2019/03/26	0	0.00	2	54.10	53.90	-2	6,670	-0.03%
2019/03/25	0	0.00	2	52.75	55.00	-2	6,495	-0.03%
2019/03/22	1	50.00	0	0.00	50.00	1	6,357	0.02%
2019/03/21	0	0.00	2	53.10	53.00	-2	6,222	-0.03%
2019/03/20	0	0.00	6	50.20	50.20	-6	5,957	-0.10%
2019/03/19	7	49.93	7	50.27	49.70	0	5,946	0.00%
2019/03/18	0	0.00	1	50.50	49.80	-1	5,809	-0.02%
2019/03/14	2	45.15	0	0.00	46.20	2	5,524	0.04%
2019/03/13	0	0.00	6	46.21	45.55	-6	5,463	-0.11%
2019/03/12	0	0.00	9	43.89	44.25	-9	5,335	-0.17%
2019/03/08	0	0.00	2	40.80	41.30	-2	5,277	-0.04%
2019/03/07	3	41.90	4	41.64	41.60	-1	5,277	-0.02%
2019/03/06	1	40.90	0	0.00	41.50	1	5,269	0.02%
2019/03/05	4	43.49	0	0.00	42.50	4	5,165	0.08%
2019/02/26	0	0.00	9	45.19	45.75	-9	4,973	-0.18%
2019/02/22	7	43.84	6	42.71	42.95	1	4,834	0.02%
2019/02/20	0	0.00	5	47.10	47.20	-5	4,789	-0.10%
2019/02/19	0	0.00	2	45.73	45.85	-2	4,711	-0.04%
2019/02/18	1	47.70	21	46.80	46.25	-20	4,672	-0.43%
2019/02/15	6	49.55	5	48.05	48.00	1	4,586	0.02%
2019/02/14	44	49.16	19	50.22	50.20	25	4,448	0.56%
2019/02/13	0	0.00	3	46.27	46.25	-3	4,171	-0.07%
2019/01/25	10	43.55	10	45.13	45.20	0	3,822	0.00%
2019/01/24	14	46.46	15	45.44	44.25	-1	3,653	-0.03%
2019/01/23	15	46.14	14	47.00	47.00	1	3,385	0.03%
2019/01/22	4	45.94	2	45.95	46.30	2	3,292	0.06%
2019/01/21	3	45.22	1	45.60	45.80	2	3,204	0.06%
2019/01/18	1	45.00	2	44.58	45.60	-1	3,115	-0.03%
2019/01/17	0	0.00	1	44.10	43.90	-1	2,950	-0.03%
2019/01/16	2	43.60	1	43.25	44.50	1	2,847	0.04%
2019/01/15	0	0.00	3	42.40	43.10	-3	2,635	-0.11%
2019/01/14	0	0.00	22	39.81	40.05	-22	2,217	-0.99%
2019/01/11	0	0.00	1	38.00	38.20	-1	2,045	-0.05%
2019/01/10	9	38.59	1	38.00	37.95	8	2,023	0.40%
2019/01/09	2	37.10	6	37.43	37.00	-4	1,899	-0.21%
2019/01/08	12	36.94	1	36.75	37.95	11	1,841	0.60%
2019/01/07	8	36.16	7	36.94	36.00	1	1,749	0.06%
2019/01/03	6	34.45	5	34.50	34.15	1	1,449	0.07%
2019/01/02	0	0.00	3	32.20	32.25	-3	1,325	-0.23%
2018/12/25	3	30.85	5	31.00	30.80	-2	1,333	-0.15%
2018/12/20	25	32.64	25	31.86	31.00	0	1,421	0.00%
2018/12/14	0	0.00	3	30.50	30.60	-3	1,320	-0.23%
2018/12/13	3	30.40	1	30.45	30.60	2	1,341	0.15%
2018/12/12	0	0.00	11	30.70	30.45	-11	1,352	-0.81%
2018/12/07	0	0.00	1	28.30	29.50	-1	1,451	-0.07%
2018/12/04	1	30.25	0	0.00	29.55	1	1,556	0.06%
2018/12/03	0	0.00	1	30.00	30.00	-1	1,564	-0.06%
2018/11/20	0	0.00	8	28.34	27.70	-8	1,583	-0.51%
2018/11/19	0	0.00	4	27.18	27.55	-4	1,503	-0.27%
2018/11/13	2	23.98	0	0.00	24.40	2	1,512	0.13%
2018/11/06	0	0.00	1	25.35	25.05	-1	1,782	-0.06%
2018/11/02	0	0.00	6	25.95	25.80	-6	1,920	-0.31%
2018/10/25	1	24.80	1	25.25	24.55	0	2,659	0.00%
2018/10/24	0	0.00	1	26.00	26.00	-1	2,704	-0.04%
2018/10/23	10	25.59	0	0.00	25.75	10	3,108	0.32%
2018/10/22	0	0.00	4	26.40	26.55	-4	3,322	-0.12%
2018/10/19	0	0.00	2	25.40	25.90	-2	3,385	-0.06%
2018/10/17	0	0.00	2	26.65	26.75	-2	3,488	-0.06%
2018/10/15	9	25.26	0	0.00	25.15	9	3,482	0.26%
2018/10/12	2	24.25	0	0.00	24.95	2	3,548	0.06%
2018/10/11	5	25.35	0	0.00	25.35	5	3,661	0.14%
2018/10/09	2	28.75	0	0.00	28.15	2	3,657	0.05%
2018/10/08	2	29.85	0	0.00	29.85	2	3,654	0.05%
2018/10/05	8	29.97	0	0.00	29.55	8	3,688	0.22%
2018/09/27	1	33.30	0	0.00	33.20	1	3,664	0.03%
2018/09/26	0	0.00	1	31.95	32.00	-1	3,567	-0.03%
2018/09/20	1	30.50	5	30.50	30.65	-4	3,717	-0.11%
2018/09/14	15	33.60	10	32.85	32.90	5	3,691	0.14%
2018/09/13	4	32.53	3	32.75	32.60	1	3,639	0.03%
2018/09/07	0	0.00	20	36.30	35.00	-20	3,447	-0.58%
2018/09/06	6	36.90	0	0.00	36.75	6	3,438	0.17%
2018/09/03	26	37.50	0	0.00	37.10	26	3,490	0.74%
2018/08/29	24	37.95	1	37.65	37.90	23	3,562	0.65%
2018/08/22	1	37.45	0	0.00	37.35	1	3,742	0.03%
2018/08/20	1	36.00	0	0.00	36.30	1	3,828	0.03%
2018/08/15	4	38.76	0	0.00	37.95	4	3,928	0.10%
2018/08/14	3	40.28	0	0.00	40.40	3	4,081	0.07%
2018/08/13	8	40.67	0	0.00	41.35	8	4,062	0.20%
2018/08/10	3	41.32	3	40.57	40.55	0	3,989	0.00%
2018/08/08	1	43.40	2	43.80	43.30	-1	3,899	-0.03%
2018/08/07	1	46.00	0	0.00	44.85	1	3,879	0.03%
2018/08/06	2	45.85	0	0.00	45.85	2	3,856	0.05%
2018/08/03	5	47.03	6	46.47	46.55	-1	3,805	-0.03%
2018/08/02	1	46.85	1	47.40	46.90	0	3,597	0.00%
2018/08/01	0	0.00	1	44.75	46.60	-1	3,414	-0.03%
2018/07/31	1	43.10	0	0.00	44.20	1	3,253	0.03%
2018/07/30	31	46.11	18	45.39	43.80	13	3,231	0.40%
2018/07/27	5	41.60	18	42.82	44.75	-13	2,826	-0.46%
2018/07/26	7	40.70	1	40.80	40.70	6	2,628	0.23%
2018/07/25	0	0.00	7	40.59	40.50	-7	2,637	-0.27%
2018/07/24	0	0.00	4	39.70	39.70	-4	2,562	-0.16%
2018/07/19	1	40.00	1	39.65	39.65	0	2,602	0.00%
2018/07/18	0	0.00	3	39.70	39.50	-3	2,551	-0.12%
2018/07/13	0	0.00	12	37.60	38.70	-12	2,420	-0.50%
2018/07/09	1	36.20	1	36.55	36.50	0	2,449	0.00%
2018/07/04	10	36.50	1	36.80	36.20	9	2,531	0.36%
2018/07/03	0	0.00	4	36.80	36.80	-4	2,532	-0.16%
2018/07/02	0	0.00	10	38.36	38.15	-10	2,536	-0.39%
2018/06/29	2	40.38	0	0.00	39.00	2	2,535	0.08%
2018/06/28	0	0.00	1	37.90	38.65	-1	2,413	-0.04%
2018/06/26	6	34.96	3	34.82	35.10	3	2,463	0.12%
2018/06/25	10	36.40	0	0.00	36.00	10	2,487	0.40%
2018/06/22	3	37.07	0	0.00	36.70	3	2,540	0.12%
2018/06/21	0	0.00	4	37.26	37.45	-4	2,616	-0.15%
2018/06/20	1	37.10	1	37.25	37.10	0	2,720	0.00%
2018/06/19	5	37.16	0	0.00	36.95	5	2,800	0.18%
2018/06/15	0	0.00	1	38.65	38.30	-1	2,842	-0.04%
2018/06/12	2	38.25	12	39.36	39.30	-10	3,228	-0.31%
2018/06/11	15	38.33	11	38.08	38.15	4	3,228	0.12%
2018/06/07	2	40.60	2	40.55	39.55	0	3,243	0.00%
2018/06/06	1	41.05	0	0.00	40.60	1	3,229	0.03%
2018/06/05	2	41.10	0	0.00	41.00	2	3,252	0.06%
2018/06/04	1	41.50	0	0.00	40.00	1	3,204	0.03%
2018/06/01	0	0.00	10	39.55	39.95	-10	3,147	-0.32%
2018/05/30	5	40.05	0	0.00	39.50	5	3,234	0.15%
2018/05/29	5	39.70	0	0.00	39.55	5	3,229	0.15%
2018/05/25	10	39.25	0	0.00	39.10	10	3,266	0.31%
2018/05/23	1	40.00	1	39.30	38.90	0	3,245	0.00%
2018/05/22	4	39.65	7	39.48	39.65	-3	3,142	-0.10%
2018/05/15	6	35.50	0	0.00	35.15	6	3,102	0.19%
2018/05/07	5	39.00	2	39.35	38.50	3	3,299	0.09%
2018/05/02	0	0.00	1	39.10	38.90	-1	3,596	-0.03%
2018/04/30	0	0.00	1	36.60	36.25	-1	3,683	-0.03%
2018/04/27	0	0.00	1	37.05	37.00	-1	3,693	-0.03%
2018/04/24	1	38.80	0	0.00	38.70	1	3,943	0.03%
2018/04/20	0	0.00	1	43.65	43.40	-1	4,144	-0.02%
2018/04/13	0	0.00	1	43.45	44.15	-1	4,394	-0.02%
2018/04/12	2	43.53	1	43.10	43.10	1	4,400	0.02%
2018/04/02	0	0.00	1	47.30	47.80	-1	4,513	-0.02%
2018/03/31	0	0.00	2	46.13	46.30	-2	4,493	-0.04%
2018/03/30	3	46.17	0	0.00	46.55	3	4,506	0.07%
2018/03/28	2	48.95	1	50.00	48.90	1	4,498	0.02%
2018/03/27	1	48.80	2	49.30	48.60	-1	4,471	-0.02%
2018/03/26	2	48.60	3	47.83	48.70	-1	4,420	-0.02%
2018/03/23	1	46.50	1	46.20	45.80	0	4,344	0.00%
2018/03/22	3	49.40	13	49.01	48.50	-10	4,244	-0.24%
2018/03/21	2	51.50	0	0.00	50.90	2	4,177	0.05%
2018/03/20	2	52.40	2	51.40	51.30	0	4,124	0.00%
2018/03/19	14	56.22	0	0.00	55.80	14	3,915	0.36%
2018/03/16	14	62.17	16	64.20	62.00	-2	3,760	-0.05%
2018/03/15	0	0.00	4	64.90	64.20	-4	3,733	-0.11%
2018/03/14	11	65.25	1	64.80	64.70	10	3,741	0.27%
2018/03/13	1	64.60	1	64.50	64.50	0	3,783	0.00%
2018/03/09	2	64.55	0	0.00	64.30	2	3,829	0.05%
2018/03/08	4	64.68	0	0.00	64.30	4	3,836	0.10%
2018/03/07	5	64.50	6	65.78	64.50	-1	3,876	-0.03%
2018/03/06	1	65.20	1	66.10	65.30	0	3,873	0.00%
2018/03/05	7	65.63	0	0.00	64.80	7	3,818	0.18%
2018/03/02	7	66.50	5	65.90	68.80	2	3,762	0.05%
2018/03/01	2	66.90	0	0.00	66.80	2	3,745	0.05%
2018/02/27	6	69.70	0	0.00	68.40	6	3,703	0.16%
2018/02/26	2	73.00	0	0.00	72.40	2	3,646	0.05%
2018/02/23	4	72.98	6	73.70	71.80	-2	3,667	-0.05%
2018/02/21	5	73.10	9	73.78	73.10	-4	3,733	-0.11%
2018/02/12	11	69.95	6	70.52	70.00	5	3,746	0.13%
2018/02/09	14	65.81	12	67.05	70.90	2	3,756	0.05%
2018/02/08	11	69.90	11	73.95	69.90	0	3,701	0.00%
2018/02/07	0	0.00	1	73.00	72.50	-1	3,651	-0.03%
2018/02/06	3	73.70	5	71.80	70.00	-2	3,678	-0.05%
2018/02/05	1	76.20	3	77.33	77.50	-2	3,647	-0.05%
2018/02/02	5	79.60	1	78.80	79.70	4	3,656	0.11%
2018/02/01	2	78.80	0	0.00	77.60	2	3,674	0.05%
2018/01/31	2	77.40	3	78.20	78.80	-1	3,677	-0.03%
2018/01/30	6	79.05	7	79.40	78.30	-1	3,659	-0.03%
2018/01/29	5	77.84	33	75.68	81.50	-28	3,632	-0.77%
2018/01/26	13	77.19	7	77.49	77.30	6	3,524	0.17%
2018/01/25	45	82.59	50	81.30	80.10	-5	3,449	-0.14%
2018/01/24	42	83.80	34	80.51	84.20	8	3,395	0.24%
2018/01/23	5	78.16	1	79.00	78.10	4	3,259	0.12%
2018/01/22	28	80.50	27	80.23	80.50	1	3,244	0.03%
2018/01/19	2	79.25	1	79.50	80.50	1	3,235	0.03%
2018/01/18	23	79.60	34	79.81	79.00	-11	3,197	-0.34%
2018/01/17	39	77.71	19	78.29	78.10	20	3,054	0.65%
2018/01/16	11	74.09	16	75.17	74.60	-5	2,906	-0.17%
2018/01/15	24	74.58	1	74.70	75.00	23	2,938	0.78%
2018/01/12	3	73.80	6	73.02	74.00	-3	2,944	-0.10%
2018/01/09	4	69.68	3	68.80	69.20	1	3,111	0.03%
2018/01/08	3	69.80	0	0.00	68.10	3	3,127	0.10%
2018/01/05	32	71.76	31	72.83	72.40	1	3,161	0.03%
2018/01/04	2	69.40	2	69.70	72.90	0	3,177	0.00%
2018/01/02	21	64.90	20	63.09	64.90	1	3,104	0.03%