良維 (6290)-永豐金-台中券商分點個股進出

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
78.2
漲跌
▲0.4
漲幅
+0.51%
成交量
4,253張
產業
上櫃電子零組件類股
446人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/05/15	8	78.44	2	80.10	77.80	6	12,010	0.05%
2024/05/14	0	0.00	1	79.70	79.30	-1	12,197	-0.01%
2024/05/13	2	79.10	11	79.47	79.00	-9	12,295	-0.07%
2024/05/10	3	78.50	8	79.73	80.20	-5	12,313	-0.04%
2024/05/09	16	80.05	6	80.43	78.50	10	12,257	0.08%
2024/05/08	6	79.22	0.2	79.80	78.90	5.8	12,211	0.05%
2024/05/07	24	79.50	5	79.82	79.40	19	12,143	0.16%
2024/05/06	1.2	76.83	0	0.00	76.70	1.2	12,002	0.01%
2024/05/03	12	79.28	7	78.17	77.90	5	11,937	0.04%
2024/05/02	2.1	79.57	3	79.47	80.80	-0.9	11,850	-0.01%
2024/04/30	8	79.45	5.2	78.52	78.60	2.8	11,784	0.02%
2024/04/29	9	83.12	14	80.36	80.60	-5	11,664	-0.04%
2024/04/26	9	86.88	7	84.74	84.40	2	11,483	0.02%
2024/04/25	2	87.70	0	0.00	87.70	2	11,444	0.02%
2024/04/24	1	87.70	1	89.00	88.90	0	11,432	0.00%
2024/04/23	7	85.83	8	85.68	85.70	-1	11,364	-0.01%
2024/04/22	6	85.23	6.1	85.57	84.00	-0.1	11,321	0.00%
2024/04/19	9	91.09	14	87.54	88.20	-5	11,250	-0.04%
2024/04/18	9	94.80	18	93.89	92.70	-9	11,165	-0.08%
2024/04/17	25.1	97.58	13.1	95.88	94.60	12	11,110	0.11%
2024/04/16	13.3	98.82	13	97.62	95.30	0.3	10,993	0.00%
2024/04/15	18	105.31	30.2	102.58	103.00	-12.2	10,764	-0.11%
2024/04/12	26.2	101.45	19.6	103.72	105.50	6.6	10,462	0.06%
2024/04/11	7.4	97.81	11	98.51	100.00	-3.6	10,027	-0.04%
2024/04/10	14	96.61	54	98.59	96.90	-40	9,887	-0.40%
2024/04/09	7	93.54	2	93.80	91.90	5	9,666	0.05%
2024/04/08	16	92.54	7	93.04	92.50	9	9,649	0.09%
2024/04/03	3	89.60	3	90.07	90.30	0	9,592	0.00%
2024/04/02	5	90.82	5	90.30	90.30	0	9,599	0.00%
2024/04/01	0	0.00	1	91.60	91.90	-1	9,578	-0.01%
2024/03/29	5	89.28	7	89.81	90.40	-2	9,612	-0.02%
2024/03/28	3	90.03	0	0.00	90.20	3	9,614	0.03%
2024/03/27	29	94.02	8	92.84	92.60	21	9,517	0.22%
2024/03/26	24	97.18	14	93.28	90.50	10	9,300	0.11%
2024/03/25	5.4	99.44	10.3	99.47	100.50	-4.9	8,985	-0.05%
2024/03/22	0	0.00	3	95.57	95.80	-3	8,810	-0.03%
2024/03/21	3	95.90	3	95.27	95.50	0	8,790	0.00%
2024/03/20	8	95.10	14	94.26	93.70	-6	8,748	-0.07%
2024/03/19	11	95.68	24	95.66	95.30	-13	8,778	-0.15%
2024/03/18	7	92.29	7	93.39	94.50	0	8,682	0.00%
2024/03/15	12	89.63	5	88.64	88.20	7	8,610	0.08%
2024/03/14	4	87.73	4	90.33	90.30	0	8,660	0.00%
2024/03/13	7.1	88.98	39	87.65	89.70	-31.9	8,588	-0.37%
2024/03/12	22	89.66	23	90.17	90.70	-1	8,462	-0.01%
2024/03/11	2	87.30	0	0.00	86.60	2	8,207	0.02%
2024/03/08	12	92.09	5	89.56	86.80	7	8,149	0.09%
2024/03/07	19	92.88	20	92.31	90.80	-1	7,935	-0.01%
2024/03/06	22	96.89	41.2	95.60	95.40	-19.2	7,726	-0.25%
2024/03/05	24	93.57	17	92.36	92.80	7	7,400	0.09%
2024/03/04	22	95.72	32.5	95.51	93.20	-10.5	7,097	-0.15%
2024/03/01	68.2	101.56	27	102.37	101.00	41.2	6,708	0.61%
2024/02/29	11	96.68	29	97.83	99.40	-18	6,317	-0.29%
2024/02/27	5	90.22	10	89.35	90.40	-5	5,869	-0.09%
2024/02/26	13.5	89.09	13	89.77	89.00	0.5	5,572	0.01%
2024/02/23	7.2	88.75	26	86.27	88.80	-18.8	5,168	-0.36%
2024/02/22	18	82.27	12.9	82.07	81.50	5.1	4,731	0.11%
2024/02/21	23	81.73	29.3	82.45	81.30	-6.3	4,633	-0.14%
2024/02/20	11.3	77.22	65	77.57	78.90	-53.7	4,054	-1.33%
2024/02/19	60	75.89	72.3	77.17	74.90	-12.3	3,753	-0.33%
2024/02/16	1	70.80	38	72.34	70.80	-37	3,510	-1.05%
2024/02/15	1.3	70.41	15.3	68.76	70.90	-14	3,357	-0.42%
2024/02/05	1	66.90	17	66.51	66.70	-16	3,386	-0.47%
2024/02/02	1	65.90	12	65.64	65.40	-11	3,491	-0.32%
2024/01/29	0	0.00	2	64.85	65.00	-2	3,978	-0.05%
2024/01/26	0	0.00	21	64.38	64.30	-21	4,007	-0.52%
2024/01/22	1	64.00	11	63.83	63.80	-10	4,290	-0.23%
2024/01/19	0	0.00	2	63.30	63.20	-2	4,406	-0.05%
2024/01/17	5	61.80	1	61.80	61.80	4	4,860	0.08%
2024/01/16	2	62.50	0	0.00	62.70	2	4,888	0.04%
2024/01/12	4	61.85	0	0.00	62.00	4	5,098	0.08%
2024/01/09	3	62.20	3	62.83	62.30	0	5,239	0.00%
2024/01/08	0	0.00	5.1	63.44	63.20	-5.1	5,257	-0.10%
2024/01/05	5	63.64	2	64.90	63.30	3	5,325	0.06%
2024/01/04	3.1	65.72	2	66.35	65.00	1.1	5,311	0.02%
2024/01/03	5	65.30	4	65.68	65.50	1	5,187	0.02%
2024/01/02	3	65.80	4	65.85	65.50	-1	5,241	-0.02%
2023/12/27	3	64.70	11	65.13	64.80	-8	5,197	-0.15%
2023/12/26	9	65.32	3	65.63	65.30	6	5,220	0.11%
2023/12/25	5	64.06	2	64.80	65.10	3	5,170	0.06%
2023/12/22	3	63.20	0	0.00	62.60	3	5,094	0.06%
2023/12/21	1	63.20	0	0.00	63.20	1	5,092	0.02%
2023/12/19	12	63.98	0	0.00	64.00	12	5,148	0.23%
2023/12/18	2	64.85	4	64.70	64.50	-2	5,125	-0.04%
2023/12/15	5	65.38	6.2	65.32	65.20	-1.2	5,095	-0.02%
2023/12/14	36.1	66.04	25	65.74	65.70	11.1	5,046	0.22%
2023/12/13	1	63.90	2.5	64.58	65.20	-1.5	4,892	-0.03%
2023/12/12	3	64.63	12.3	65.02	63.70	-9.3	4,786	-0.20%
2023/12/11	5	63.62	3	64.23	64.60	2	4,686	0.04%
2023/12/08	6.1	62.00	0	0.00	62.30	6.1	4,564	0.13%
2023/12/07	1	62.00	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	3	61.83	0	0.00	61.80	3	4,559	0.07%
2023/12/04	0	62.90	5	62.82	62.30	-5	4,552	-0.11%
2023/12/01	0	0.00	3	62.50	62.30	-3	4,543	-0.07%
2023/11/30	0	62.70	0	0.00	61.90	0	4,537	0.00%
2023/11/28	6	61.97	4	61.88	61.90	2	4,517	0.04%
2023/11/27	6.2	61.10	1	61.50	60.90	5.2	4,509	0.11%
2023/11/24	1	61.71	0	0.00	61.60	1	4,476	0.02%
2023/11/22	6	63.07	2	63.15	63.10	4	4,393	0.09%
2023/11/21	0	0.00	6	63.17	62.90	-6	4,377	-0.14%
2023/11/20	9.3	62.39	10	62.30	62.40	-0.8	4,337	-0.02%
2023/11/17	0.1	63.71	4	63.83	63.70	-3.9	4,238	-0.09%
2023/11/16	19.2	65.03	2	64.60	63.70	17.2	4,185	0.41%
2023/11/15	7.1	65.13	2	65.90	66.00	5.1	4,057	0.13%
2023/11/14	7	63.71	1	62.90	63.70	6	3,904	0.15%
2023/11/13	18	62.95	4	63.98	63.00	14	3,859	0.36%
2023/11/10	3	67.37	8.1	67.73	67.30	-5.1	3,577	-0.14%
2023/11/09	5	67.00	2	67.60	66.30	3	3,361	0.09%
2023/11/08	9	68.19	10	67.68	66.10	-1	3,285	-0.03%
2023/11/07	0	0.00	7	67.64	67.50	-7	3,088	-0.23%
2023/11/06	1	65.60	2	65.40	65.40	-1	2,877	-0.03%
2023/11/03	4	65.60	1	66.00	66.20	3	2,848	0.11%
2023/11/02	3	64.07	2	65.66	66.30	1	2,814	0.03%
2023/11/01	9	62.67	10	62.70	63.30	-1	2,753	-0.04%
2023/10/31	15	64.58	65	65.81	63.10	-50	2,704	-1.85%
2023/10/30	11.3	66.70	5	66.30	67.10	6.3	2,619	0.24%
2023/10/27	6	67.67	1.1	67.23	67.00	4.9	2,547	0.19%
2023/10/26	37	67.71	21.2	68.14	66.70	15.8	2,462	0.64%
2023/10/25	19	67.57	9.1	66.96	67.50	9.9	2,338	0.42%
2023/10/24	2	63.70	2	65.00	65.00	0	2,187	0.00%
2023/10/23	5	65.12	0	0.00	64.40	5	2,252	0.22%
2023/10/20	8.3	65.18	6	65.33	66.10	2.3	2,173	0.11%
2023/10/19	0	0.00	3	64.17	64.40	-3	2,119	-0.14%
2023/10/18	3.1	63.69	4	64.18	63.50	-1	2,118	-0.04%
2023/10/17	37	65.49	35	66.23	64.50	2	2,148	0.09%
2023/10/16	26	64.78	7	65.23	65.20	19	2,104	0.90%
2023/10/13	19	64.65	19	65.21	64.90	0	2,167	0.00%
2023/10/12	0	0.00	3.3	64.46	64.40	-3.3	2,325	-0.14%
2023/10/11	5	64.18	12.2	64.02	63.60	-7.2	2,283	-0.31%
2023/10/06	4	63.82	3.1	63.82	63.40	0.9	2,241	0.04%
2023/10/05	0.1	62.20	0.3	62.40	62.20	-0.2	2,210	-0.01%
2023/10/03	30	63.43	30	63.90	62.70	0	2,268	0.00%
2023/10/02	0.3	63.10	2	63.00	63.50	-1.7	2,296	-0.07%
2023/09/28	2	61.90	0	0.00	61.70	2	2,423	0.08%
2023/09/25	2	61.30	0.4	61.29	61.50	1.6	2,489	0.07%
2023/09/22	2	58.30	1	57.70	58.70	1	2,417	0.04%
2023/09/19	6	59.40	0	59.70	58.50	6	2,494	0.24%
2023/09/15	4	58.95	0	0.00	58.90	4	2,649	0.15%
2023/09/14	2	59.20	0.6	59.20	59.10	1.4	2,889	0.05%
2023/09/13	2	58.00	0	0.00	58.80	2	2,923	0.07%
2023/09/12	2	57.51	0	0.00	57.70	2	2,935	0.07%
2023/09/08	0.2	56.98	0	0.00	57.10	0.2	2,980	0.01%
2023/09/06	5	58.90	0	0.00	58.70	5	3,045	0.16%
2023/09/05	4	58.53	0	0.00	58.60	4	3,052	0.13%
2023/09/04	0	58.00	0	0.00	58.40	0	3,073	0.00%
2023/09/01	1	57.80	0	0.00	57.70	1	3,112	0.03%
2023/08/31	1.1	57.02	0	62.00	56.90	1.1	3,240	0.03%
2023/08/30	2	56.70	0	0.00	56.90	2	3,248	0.06%
2023/08/29	1	56.00	0	0.00	56.10	1	3,256	0.03%
2023/08/25	0	0.00	1	55.50	56.20	-1	3,275	-0.03%
2023/08/24	0.1	56.60	5	55.80	55.60	-5	3,280	-0.15%
2023/08/23	5	55.80	0	0.00	56.80	5	3,293	0.15%
2023/08/22	0	54.80	0	0.00	55.80	0	3,302	0.00%
2023/08/18	1	55.32	2	55.75	55.30	-1	3,346	-0.03%
2023/08/15	0.1	53.80	0	0.00	53.30	0.1	3,354	0.00%
2023/08/14	3.1	54.05	14	52.89	52.80	-10.9	3,359	-0.32%
2023/08/09	0	58.30	0	0.00	58.00	0	3,307	0.00%
2023/08/08	5.2	58.96	0	0.00	58.10	5.2	3,326	0.16%
2023/08/07	0.1	58.90	0	0.00	58.90	0.1	3,337	0.00%
2023/08/04	0	58.80	0	0.00	59.20	0	3,354	0.00%
2023/08/02	2	59.52	1	58.80	58.80	1	3,383	0.03%
2023/08/01	0.1	61.90	0	0.00	61.00	0.1	3,359	0.00%
2023/07/31	0.1	62.00	2	61.60	61.60	-2	3,364	-0.06%
2023/07/28	8.1	64.19	14.2	64.44	63.30	-6.2	3,331	-0.19%
2023/07/27	1.1	62.52	0	0.00	62.70	1.1	3,219	0.03%
2023/07/26	11	62.63	20.1	63.47	63.60	-9.1	3,186	-0.29%
2023/07/25	5.1	61.70	0	0.00	61.80	5.1	3,119	0.16%
2023/07/24	11.2	61.98	0	0.00	61.10	11.2	3,107	0.36%
2023/07/21	5.1	63.46	0	0.00	63.10	5.1	3,077	0.16%
2023/07/20	6	64.07	0	0.00	64.00	6	3,084	0.19%
2023/07/19	0	64.00	16	63.63	62.30	-16	3,035	-0.53%
2023/07/18	4	63.23	1	63.30	63.30	3	3,112	0.10%
2023/07/17	7	64.78	4.1	64.62	65.30	2.9	3,122	0.09%
2023/07/14	0	0.00	0.1	62.30	61.70	-0.1	2,916	0.00%
2023/07/13	2	61.45	3.1	62.67	61.10	-1.1	2,977	-0.04%
2023/07/12	2	62.90	0.1	62.90	62.50	1.9	3,030	0.06%
2023/07/11	0.5	63.10	4.3	62.48	63.20	-3.8	2,995	-0.13%
2023/07/10	2.1	61.85	1.5	63.31	62.10	0.6	3,021	0.02%
2023/07/07	2	62.50	1	62.50	63.00	1	3,031	0.03%
2023/07/06	12	64.17	7	63.91	64.00	5	3,037	0.17%
2023/07/05	1	62.20	3.1	62.50	62.50	-2.1	2,990	-0.07%
2023/07/04	2	61.65	10	61.90	62.10	-8	2,974	-0.27%
2023/07/03	0	0.00	1	60.30	60.30	-1	2,934	-0.03%
2023/06/30	0	0.00	0.6	59.60	59.80	-0.6	2,976	-0.02%
2023/06/29	1	59.80	1	60.19	59.80	0	3,002	0.00%
2023/06/27	6.1	59.96	11.5	60.10	59.00	-5.5	3,062	-0.18%
2023/06/26	0.1	62.10	3	61.80	61.90	-2.9	3,056	-0.09%
2023/06/21	8.5	63.15	3.5	62.66	63.30	5	3,078	0.16%
2023/06/20	25.2	62.15	7.3	63.18	63.60	17.9	3,020	0.59%
2023/06/19	4	59.55	3	59.80	60.40	1	3,026	0.03%
2023/06/16	0	0.00	1	58.90	58.70	-1	3,061	-0.03%
2023/06/14	3	58.67	0	0.00	58.70	3	3,138	0.10%
2023/06/13	6	58.02	6	59.60	59.50	0	3,174	0.00%
2023/06/12	9	57.79	0	0.00	57.60	9	3,179	0.28%
2023/06/09	1	58.20	15	58.29	58.30	-14	3,230	-0.43%
2023/06/08	3	58.00	6	58.13	57.80	-3	3,293	-0.09%
2023/06/07	16	57.73	1	58.20	58.20	15	3,433	0.44%
2023/06/06	3	59.27	4	58.80	58.80	-1	3,632	-0.03%
2023/06/05	0	0.00	2	57.40	57.30	-2	3,687	-0.05%
2023/05/31	3	57.03	2	57.40	56.80	1	4,032	0.02%
2023/05/30	1	57.10	0	0.00	56.60	1	4,062	0.02%
2023/05/29	1	57.20	1	57.50	57.50	0	4,104	0.00%
2023/05/26	9	56.16	0	0.00	55.70	9	4,186	0.21%
2023/05/25	1.3	56.71	3	57.00	56.40	-1.7	4,317	-0.04%
2023/05/24	6	57.83	0	0.00	57.70	6	4,456	0.14%
2023/05/19	2	57.95	0	0.00	57.80	2	5,208	0.04%
2023/05/17	1	58.50	0	0.00	58.40	1	5,527	0.02%
2023/05/11	0.3	58.20	0	0.00	57.90	0.3	6,072	0.00%
2023/05/09	1.3	59.86	3	59.20	59.40	-1.8	6,033	-0.03%
2023/05/08	3	60.50	0	0.00	60.60	3	6,001	0.05%
2023/05/05	2	61.00	0	0.00	60.70	2	5,994	0.03%
2023/05/04	0.3	60.50	0	0.00	60.60	0.3	5,989	0.00%
2023/05/02	2	62.50	0	0.00	61.50	2	5,986	0.03%
2023/04/28	2	61.00	8	61.30	61.00	-6	5,973	-0.10%
2023/04/25	5	60.04	0	0.00	60.70	5	5,893	0.09%
2023/04/24	3	61.63	1	62.30	61.70	2	5,841	0.03%
2023/04/21	11	63.19	2	61.80	61.00	9	5,807	0.15%
2023/04/20	13	65.31	10	65.69	63.80	3	5,688	0.05%
2023/04/19	5	68.16	0	0.00	68.10	5	5,554	0.09%
2023/04/18	2	69.25	1	69.60	69.00	1	5,520	0.02%
2023/04/17	5	72.14	5	71.80	71.80	0	5,433	0.00%
2023/04/14	5	70.00	6	70.00	70.50	-1	5,329	-0.02%
2023/04/13	9	70.10	6	71.60	69.30	3	5,295	0.06%
2023/04/12	5	71.40	2	71.10	71.40	3	5,228	0.06%
2023/04/11	4	71.15	1	71.00	71.00	3	5,169	0.06%
2023/04/10	5	70.74	2	70.60	71.30	3	5,105	0.06%
2023/04/07	2	68.50	0	0.00	68.40	2	4,979	0.04%
2023/03/31	9	68.24	1	68.80	68.60	8	4,921	0.16%
2023/03/30	0	0.00	1	67.90	67.70	-1	4,866	-0.02%
2023/03/27	1	69.50	1	68.60	68.20	0	4,786	0.00%
2023/03/24	1	69.80	0	0.00	69.40	1	4,732	0.02%
2023/03/22	79	72.04	75	70.04	69.80	4	4,616	0.09%
2023/03/21	1	71.00	7	71.84	71.00	-6	4,377	-0.14%
2023/03/20	8	70.29	12	69.61	70.30	-4	4,306	-0.09%
2023/03/16	1	67.69	2	67.00	66.90	-1	4,232	-0.02%
2023/03/15	15	69.52	19	69.75	69.90	-4	4,254	-0.09%
2023/03/14	1	69.60	2	69.70	69.20	-1	4,288	-0.02%
2023/03/13	5	67.06	0	0.00	68.60	5	4,258	0.12%
2023/03/10	8.1	69.64	36	70.45	69.00	-27.9	4,188	-0.67%
2023/03/09	171	73.00	166	71.47	71.50	5	4,039	0.12%	大買/大賣/
2023/03/08	54	72.34	94	73.24	73.90	-40	3,810	-1.05%
2023/03/07	3	72.67	6	72.30	72.30	-3	3,645	-0.08%
2023/03/06	90	71.97	116	71.75	71.30	-26	3,453	-0.75%	大賣/
2023/03/03	25	72.59	23	72.08	72.00	2	3,347	0.06%
2023/03/02	25	73.34	23	73.20	73.20	2	3,299	0.06%
2023/03/01	55	73.47	51	73.96	74.30	4	3,269	0.12%
2023/02/24	134	74.42	145	74.00	74.10	-11	3,228	-0.34%	大買/大賣/
2023/02/23	17	73.76	78	74.64	76.00	-61	3,159	-1.93%
2023/02/22	130	73.16	141	73.52	73.30	-11	3,022	-0.36%	大買/大賣/
2023/02/21	51	73.69	181	74.84	75.40	-130	2,863	-4.54%	大賣/鉅額交易
2023/02/20	139	72.42	135.3	73.20	73.40	3.7	2,672	0.14%	大買/大賣/
2023/02/17	46	69.90	38	69.92	70.30	8	2,289	0.35%
2023/02/16	3	68.97	2	69.65	70.30	1	2,180	0.04%
2023/02/15	0	0.00	3	67.10	67.30	-3	1,986	-0.15%
2023/02/14	6	65.87	22	65.42	66.10	-16	1,873	-0.85%
2023/02/13	1	63.80	22	63.27	63.80	-21	1,588	-1.32%
2023/02/10	2	60.25	0	0.00	59.90	2	1,385	0.14%
2023/02/09	4	59.95	5	59.28	59.60	-1	1,405	-0.07%
2023/02/08	2	59.35	10	59.00	59.40	-8	1,389	-0.58%
2023/02/07	2	58.70	0	0.00	58.70	2	1,388	0.14%
2023/02/01	0	0.00	1	58.00	58.00	-1	1,382	-0.07%
2023/01/30	0	0.00	2	55.65	56.00	-2	1,401	-0.14%
2023/01/17	2	55.25	1	54.10	54.10	1	1,394	0.07%
2023/01/13	1	54.40	3	54.40	53.90	-2	1,399	-0.14%
2023/01/12	0	0.00	28	54.04	54.40	-28	1,411	-1.98%
2023/01/10	0	0.00	1.5	54.00	54.40	-1.5	1,438	-0.10%
2023/01/06	0.3	53.00	0	0.00	52.70	0.3	1,470	0.02%
2023/01/05	0	0.00	0	53.70	52.80	0	1,520	0.00%
2023/01/04	0	0.00	2	53.50	53.40	-2	1,545	-0.13%
2023/01/03	0	0.00	1	53.00	53.30	-1	1,580	-0.06%
2022/12/30	1	53.10	1	53.30	53.00	0	1,602	0.00%
2022/12/29	0	0.00	1	52.50	52.90	-1	1,646	-0.06%
2022/12/28	3.2	52.81	0	0.00	52.00	3.2	1,716	0.19%
2022/12/27	1	53.60	5	53.40	53.10	-4	1,799	-0.22%
2022/12/26	1	53.80	0	0.00	53.60	1	1,862	0.05%
2022/12/23	1	53.80	0	0.00	54.00	1	1,922	0.05%
2022/12/09	5	55.10	1	55.11	55.50	4	2,591	0.15%
2022/12/07	4	60.43	2	59.20	56.60	2	2,553	0.08%
2022/12/06	0	60.90	6	59.88	60.00	-6	2,468	-0.24%
2022/12/05	3	59.37	0.1	59.15	58.80	2.9	2,392	0.12%
2022/12/02	1	58.10	0	0.00	57.90	1	2,367	0.04%
2022/12/01	0	0.00	2	57.95	57.50	-2	2,370	-0.08%
2022/11/30	0	0.00	1.1	58.00	57.90	-1.1	2,382	-0.04%
2022/11/29	3.1	57.69	1	57.50	57.60	2.1	2,394	0.09%
2022/11/28	0	0.00	23	56.35	56.80	-23	2,379	-0.97%
2022/11/24	3	57.00	0	0.00	56.70	3	2,387	0.13%
2022/11/23	20	56.60	0	0.00	56.40	20	2,390	0.84%
2022/11/22	0	56.76	0	0.00	56.50	0	2,417	0.00%
2022/11/21	1.1	57.39	0	57.30	57.30	1	2,434	0.04%
2022/11/15	1	55.40	5	56.50	55.40	-4	2,716	-0.15%
2022/11/14	11.3	55.94	5	56.58	56.10	6.3	2,794	0.22%
2022/11/09	3	55.93	0	0.00	55.80	3	2,785	0.11%
2022/11/08	0	0.00	2	55.65	55.40	-2	2,866	-0.07%
2022/11/07	2	55.95	1	56.20	55.60	1	2,889	0.03%
2022/10/27	1	49.95	6	49.67	50.80	-5	3,186	-0.16%
2022/10/26	6	49.16	0	0.00	48.10	6	3,182	0.19%
2022/10/19	0	0.00	3	52.80	52.00	-3	3,180	-0.09%
2022/10/18	1	52.10	1	52.30	52.10	0	3,177	0.00%
2022/10/17	1	50.10	1	51.30	51.30	0	3,179	0.00%
2022/10/14	1	51.30	0	52.10	51.30	1	3,179	0.03%
2022/10/13	2	50.75	8	50.65	50.20	-6	3,180	-0.19%
2022/10/12	2	54.35	0	0.00	53.70	2	3,134	0.06%
2022/10/06	0	0.00	1	57.50	57.10	-1	3,113	-0.03%
2022/10/05	9	57.67	14	56.54	57.40	-5	3,079	-0.16%
2022/10/04	3	55.67	3	56.37	56.10	0	3,017	0.00%
2022/10/03	1	56.90	2	57.30	55.80	-1	2,939	-0.03%
2022/09/30	3	57.33	4	56.70	58.00	-1	2,897	-0.03%
2022/09/29	0	0.00	3	56.40	56.60	-3	2,849	-0.11%
2022/09/28	9	55.01	11	55.24	54.30	-2	2,772	-0.07%
2022/09/27	5	57.70	4	57.90	59.10	1	2,616	0.04%
2022/09/26	3	57.13	3	57.20	56.20	0	2,513	0.00%
2022/09/23	1	57.50	0	0.00	57.70	1	2,494	0.04%
2022/09/22	7	58.30	7	57.97	58.00	0	2,450	0.00%
2022/09/21	2	57.05	0	0.00	57.30	2	2,374	0.08%
2022/09/20	2	57.30	0	0.00	56.60	2	2,332	0.09%
2022/09/19	2	54.70	1	55.10	56.80	1	2,285	0.04%
2022/09/16	51	56.12	51	55.57	55.20	0	2,292	0.00%
2022/09/15	1	55.30	0	0.00	55.00	1	2,272	0.04%
2022/09/14	0	0.00	4	54.80	54.90	-4	2,332	-0.17%
2022/09/13	0	55.50	1	55.50	55.50	-1	2,340	-0.04%
2022/09/12	0	0.00	4	55.83	55.90	-4	2,358	-0.17%
2022/09/08	3	53.87	2	53.90	55.10	1	2,357	0.04%
2022/09/07	2	53.45	0	0.00	53.40	2	2,380	0.08%
2022/09/06	1	54.50	0	0.00	54.50	1	2,385	0.04%
2022/09/05	1	56.60	0	0.00	56.20	1	2,393	0.04%
2022/09/02	10	56.50	0	0.00	56.50	10	2,438	0.41%
2022/09/01	0	0.00	1	56.20	55.70	-1	2,514	-0.04%
2022/08/30	0	0.00	1	56.40	57.00	-1	2,689	-0.04%
2022/08/29	0	0.00	3	56.33	56.40	-3	2,687	-0.11%
2022/08/26	5	57.78	0	0.00	57.50	5	2,674	0.19%
2022/08/25	11	58.16	11	58.18	58.00	0	2,682	0.00%
2022/08/24	9	58.84	1	58.70	57.80	8	2,703	0.30%
2022/08/23	0	0.00	8	58.94	59.70	-8	2,570	-0.31%
2022/08/22	6.2	56.92	4	57.05	56.60	2.2	2,540	0.09%
2022/08/19	10.1	58.77	9.2	58.84	57.50	0.9	2,564	0.04%
2022/08/17	1	57.60	11.1	57.85	58.20	-10.1	2,481	-0.41%
2022/08/16	15	58.63	2	58.35	57.80	13	2,509	0.52%
2022/08/15	1	58.80	5	58.36	58.60	-4	2,567	-0.16%
2022/08/12	0	0.00	8	56.30	57.30	-8	2,564	-0.31%
2022/08/11	10	55.87	9	56.47	55.70	1	2,688	0.04%
2022/08/10	4	57.98	4	58.10	57.10	0	2,939	0.00%
2022/08/09	3	56.80	18	57.53	57.80	-15	3,168	-0.47%
2022/08/08	1	56.10	1	55.50	56.10	0	3,072	0.00%
2022/08/05	0	0.00	2	54.75	55.30	-2	3,055	-0.07%
2022/08/04	1	53.00	0	0.00	53.50	1	3,020	0.03%
2022/08/03	0	0.00	7	55.23	54.90	-7	2,989	-0.23%
2022/08/01	0	0.00	1	54.20	54.20	-1	2,950	-0.03%
2022/07/29	1	53.80	2	53.85	54.10	-1	2,941	-0.03%
2022/07/27	0	0.00	4	53.50	53.60	-4	2,942	-0.14%
2022/07/22	0	0.00	2	54.30	54.50	-2	2,950	-0.07%
2022/07/21	2	54.00	0	0.00	54.30	2	2,947	0.07%
2022/07/18	0	0.00	2	53.90	54.20	-2	3,005	-0.07%
2022/07/13	0	0.00	1	52.20	52.00	-1	2,950	-0.03%
2022/07/12	1	50.60	0	0.00	51.10	1	2,939	0.03%
2022/07/08	0	0.00	11	52.35	53.00	-11	2,921	-0.38%
2022/07/07	0	51.10	0	0.00	51.60	0	2,901	0.00%
2022/07/06	3	50.40	3	51.40	50.20	0	2,898	0.00%
2022/07/01	2	50.50	2	51.80	50.10	0	2,885	0.00%
2022/06/30	0	0.00	41	51.35	51.00	-41	2,862	-1.43%
2022/06/28	0	0.00	1	53.00	52.70	-1	2,840	-0.04%
2022/06/27	0	0.00	1	53.70	53.50	-1	2,835	-0.04%
2022/06/24	7	52.99	0	0.00	53.20	7	2,811	0.25%
2022/06/23	0	0.00	1	51.00	51.20	-1	2,755	-0.04%
2022/06/22	40	53.50	1	53.00	50.70	39	2,742	1.42%
2022/06/20	3	50.80	1	50.40	50.30	2	2,674	0.07%
2022/06/17	2	51.75	2	51.45	52.20	0	2,657	0.00%
2022/06/16	2	53.30	2	53.20	52.20	0	2,639	0.00%
2022/06/13	4	54.30	0	0.00	53.50	4	2,543	0.16%
2022/06/10	13	57.55	1	57.60	56.90	12	2,476	0.48%
2022/06/09	5	58.40	24	58.28	59.00	-19	2,386	-0.80%
2022/06/08	16	57.09	8	57.35	57.00	8	2,281	0.35%
2022/06/07	0	0.00	1	56.10	56.30	-1	2,184	-0.05%
2022/06/06	4	56.48	5	56.84	56.10	-1	2,170	-0.05%
2022/06/02	0	0.00	1	56.80	57.10	-1	2,163	-0.05%
2022/06/01	0	57.60	1	56.80	57.10	-1	2,135	-0.05%
2022/05/31	1	57.40	1	57.00	57.40	0	2,085	0.00%
2022/05/30	6	56.95	7	56.63	56.90	-1	2,063	-0.05%
2022/05/27	14	55.23	13	55.49	55.80	1	2,011	0.05%
2022/05/26	0	0.00	20	53.51	53.50	-20	1,955	-1.02%
2022/05/25	2	54.30	8	54.14	54.20	-6	1,939	-0.31%
2022/05/24	2	54.05	0	0.00	54.00	2	1,926	0.10%
2022/05/23	16	54.89	0	0.00	54.70	16	1,872	0.85%
2022/05/20	6	56.72	5	56.96	56.90	1	1,767	0.06%
2022/05/19	1	56.20	9	56.71	57.30	-8	1,681	-0.48%
2022/05/18	38	56.86	46	56.50	57.30	-8	1,520	-0.53%
2022/05/17	45	55.89	53	55.95	55.80	-8	1,201	-0.67%
2022/05/16	0	0.00	6	52.40	52.40	-6	870	-0.69%
2022/05/13	0	0.00	13	51.62	51.60	-13	846	-1.53%
2022/05/12	3	50.33	0	0.00	50.20	3	830	0.36%
2022/05/10	2	49.78	0	0.00	50.60	2	820	0.24%
2022/05/09	7	50.40	0	0.00	51.00	7	818	0.86%
2022/05/04	11	52.69	10	53.40	52.60	1	801	0.12%
2022/05/03	0	0.00	13	52.81	52.70	-13	758	-1.71%
2022/04/29	3	51.50	0	0.00	51.60	3	757	0.40%
2022/04/28	15	52.10	5	53.50	52.00	10	753	1.33%
2022/04/27	10	52.10	0	0.00	52.20	10	733	1.36%
2022/04/26	0	0.00	5	53.04	53.20	-5	712	-0.70%
2022/04/25	0	0.00	12	53.03	52.50	-12	679	-1.77%
2022/04/22	0	0.00	16	52.91	53.00	-16	635	-2.52%
2022/04/21	1	52.20	0	0.00	51.50	1	612	0.16%
2022/04/20	0	0.00	2	50.70	50.70	-2	610	-0.33%
2022/04/18	2	49.60	0	0.00	49.60	2	704	0.28%
2022/03/23	2	52.40	2	53.30	52.70	0	791	0.00%
2022/03/22	0	0.00	2	52.90	52.70	-2	785	-0.25%
2022/03/21	0	51.80	10	52.00	51.90	-10	776	-1.29%
2022/03/18	0	0.00	12	51.43	51.50	-12	779	-1.54%
2022/03/08	18	50.16	0	0.00	49.70	18	845	2.13%
2022/03/04	0	52.80	0	0.00	52.40	0	830	0.00%
2022/03/03	1	53.60	1	53.60	53.20	0	840	0.00%
2022/03/02	0	0.00	22	53.67	53.60	-22	833	-2.64%
2022/02/24	2	51.35	0	0.00	51.00	2	822	0.24%
2022/02/23	0	0.00	2	52.90	52.90	-2	825	-0.24%
2022/02/22	1	51.60	2	52.80	52.20	-1	841	-0.12%
2022/02/21	1	52.90	1	53.00	53.00	0	857	0.00%
2022/02/16	0	0.00	1	51.40	51.40	-1	1,070	-0.09%
2022/02/15	4	51.00	0	0.00	50.90	4	1,175	0.34%
2022/02/14	1	51.00	0	0.00	51.00	1	1,261	0.08%
2022/02/11	1	51.80	0	0.00	52.20	1	1,464	0.07%
2022/01/18	0	0.00	1	52.20	52.00	-1	1,945	-0.05%
2022/01/14	0	0.00	1	51.50	51.70	-1	1,967	-0.05%
2022/01/11	6	53.80	6	53.83	52.60	0	1,962	0.00%
2022/01/06	0	0.00	1	52.10	52.10	-1	1,933	-0.05%
2022/01/05	0	0.00	1	52.40	52.20	-1	1,943	-0.05%
2022/01/04	3	52.00	0	0.00	52.20	3	1,946	0.15%
2021/12/30	1	53.40	0	0.00	52.80	1	1,947	0.05%
2021/12/29	0	0.00	2	52.40	52.40	-2	1,946	-0.10%
2021/12/24	2	53.40	0	0.00	53.40	2	1,988	0.10%
2021/12/21	5	51.60	0	0.00	51.60	5	1,946	0.26%
2021/12/17	1	51.50	0	0.00	51.30	1	1,972	0.05%
2021/12/16	8	51.80	18	51.73	51.60	-10	1,977	-0.51%
2021/12/14	1	51.50	0	0.00	51.40	1	1,984	0.05%
2021/12/10	10	52.60	0	0.00	53.00	10	1,968	0.51%
2021/12/09	3	52.30	0	0.00	52.20	3	1,968	0.15%
2021/12/06	2	51.30	0	0.00	51.30	2	1,962	0.10%
2021/12/02	0	0.00	0	52.20	51.20	0	1,979	0.00%
2021/11/29	1	51.90	0	0.00	51.40	1	2,040	0.05%
2021/11/26	1	52.40	0	0.00	52.30	1	2,044	0.05%
2021/11/23	3	53.13	0	53.50	53.00	3	2,172	0.14%
2021/11/22	2	53.10	2	53.55	53.20	0	2,177	0.00%
2021/11/19	2	52.70	2	52.90	52.80	0	2,204	0.00%
2021/11/18	4	53.58	0	0.00	53.10	4	2,203	0.18%
2021/11/17	1	53.90	1	53.50	53.60	0	2,203	0.00%
2021/11/16	4	53.25	0	0.00	53.20	4	2,207	0.18%
2021/11/15	34	54.09	0	0.00	54.10	34	2,186	1.56%
2021/11/12	3	57.10	10	57.62	57.90	-7	2,056	-0.34%
2021/11/11	28	57.00	12	57.08	56.70	16	1,985	0.81%
2021/11/10	29	58.01	3	57.90	58.50	26	1,950	1.33%
2021/11/09	15	56.39	1	55.00	57.10	14	1,784	0.78%
2021/11/08	0	0.00	3	52.50	52.60	-3	1,559	-0.19%
2021/11/05	3	53.00	0	0.00	52.60	3	1,586	0.19%
2021/11/04	1	54.00	0	0.00	53.20	1	1,623	0.06%
2021/11/02	0	0.00	4	53.90	54.10	-4	1,653	-0.24%
2021/11/01	1	57.10	0	0.00	56.50	1	1,718	0.06%
2021/10/27	0	0.00	3	56.30	55.90	-3	2,148	-0.14%
2021/10/26	2	55.50	0	0.00	54.90	2	2,232	0.09%
2021/10/25	0	0.00	0.2	55.20	55.60	-0.2	2,551	-0.01%
2021/10/21	0	0.00	2	55.50	54.20	-2	3,575	-0.06%
2021/10/19	7	55.16	0.1	54.80	55.00	6.9	4,526	0.15%
2021/10/18	2	55.00	0	0.00	54.70	2	5,105	0.04%
2021/10/15	1	55.00	6	54.00	55.40	-5	5,501	-0.09%
2021/10/14	0	0.00	1	52.40	52.20	-1	5,488	-0.02%
2021/10/13	0	0.00	10	52.30	52.30	-10	5,511	-0.18%
2021/09/27	17	54.76	0	0.00	54.90	17	5,774	0.29%
2021/09/23	1	52.90	0	0.00	52.90	1	6,082	0.02%
2021/09/16	0	0.00	1	54.30	54.10	-1	6,290	-0.02%
2021/09/15	0	0.00	0	54.50	54.00	0	6,302	0.00%
2021/09/13	0	0.00	2	55.40	55.10	-2	6,303	-0.03%
2021/09/07	1	54.00	0	0.00	53.60	1	6,324	0.02%
2021/09/06	0	0.00	2	55.20	55.10	-2	6,311	-0.03%
2021/09/03	4	56.95	0	0.00	57.20	4	6,312	0.06%
2021/09/02	2	57.60	1	58.50	57.20	1	6,308	0.02%
2021/09/01	1	57.10	0	0.00	57.20	1	6,278	0.02%
2021/08/31	0	0.00	1	56.20	56.40	-1	6,265	-0.02%
2021/08/30	4	56.55	0	0.00	56.70	4	6,266	0.06%
2021/08/27	3	59.03	4	58.15	57.80	-1	6,250	-0.02%
2021/08/20	2	52.90	0	0.00	52.10	2	6,108	0.03%
2021/08/19	0	0.00	3	55.03	53.20	-3	6,093	-0.05%
2021/08/18	4	53.83	2.1	53.55	56.00	1.9	6,077	0.03%
2021/08/17	0	53.70	4	53.85	53.80	-4	6,067	-0.07%
2021/08/16	5	53.46	5	53.80	53.00	0	6,050	0.00%
2021/08/13	2	56.00	0	0.00	55.30	2	6,031	0.03%
2021/08/12	3	56.40	1	56.80	56.30	2	6,009	0.03%
2021/08/11	6	56.70	5	57.66	56.70	1	6,012	0.02%
2021/08/10	4	56.55	0	0.00	56.70	4	6,010	0.07%
2021/08/09	8	58.31	1	58.00	57.50	7	6,000	0.12%
2021/08/06	1	60.60	0	0.00	59.80	1	5,984	0.02%
2021/08/05	6	60.65	23.5	60.08	59.70	-17.5	6,010	-0.29%
2021/08/04	2	62.35	3.1	62.78	62.00	-1.1	6,023	-0.02%
2021/08/03	8.2	65.17	14	65.00	65.50	-5.9	6,053	-0.10%
2021/08/02	13	64.39	16	63.91	63.50	-3	6,057	-0.05%
2021/07/30	13.1	69.40	20.1	69.40	69.40	-7	5,802	-0.12%
2021/07/29	35.8	78.33	32	79.29	77.10	3.8	5,733	0.07%
2021/07/28	24	75.04	43	77.90	77.90	-19	5,494	-0.35%
2021/07/27	40	80.00	27	79.21	77.00	13	5,265	0.25%
2021/07/26	83	79.49	73.4	82.22	82.20	9.6	4,742	0.20%
2021/07/23	40	75.54	15	76.17	77.00	25	4,248	0.59%
2021/07/22	61.5	75.24	73	74.85	75.80	-11.5	4,078	-0.28%
2021/07/21	42	71.62	16	70.95	72.20	26	3,686	0.71%
2021/07/20	0	0.00	2	65.70	65.70	-2	3,440	-0.06%
2021/07/19	6	67.40	1	67.20	67.30	5	3,460	0.14%
2021/07/16	1	67.90	1	67.60	67.50	0	3,521	0.00%
2021/07/15	0	0.00	1	65.90	66.50	-1	3,635	-0.03%
2021/07/14	1	65.00	0	0.00	65.20	1	3,649	0.03%
2021/07/12	1	66.10	15	67.01	66.80	-14	3,677	-0.38%
2021/07/08	1	65.90	0	0.00	65.60	1	3,756	0.03%
2021/07/07	8	65.45	3	64.90	65.00	5	3,861	0.13%
2021/07/06	15	66.07	1	65.90	65.70	14	4,020	0.35%
2021/07/05	3	65.27	5	66.60	66.70	-2	4,182	-0.05%
2021/07/02	3	65.00	6	65.60	66.10	-3	4,474	-0.07%
2021/07/01	4	67.25	2	67.40	65.50	2	4,712	0.04%
2021/06/30	9	67.91	9	68.14	68.60	0	4,968	0.00%
2021/06/29	5	65.78	2	65.25	66.70	3	4,998	0.06%
2021/06/25	1	62.00	0	0.00	61.10	1	4,869	0.02%
2021/06/24	1	61.50	2	61.50	61.40	-1	4,872	-0.02%
2021/06/23	0	0.00	10	61.00	61.40	-10	4,939	-0.20%
2021/06/21	0	0.00	1	61.40	61.20	-1	4,972	-0.02%
2021/06/18	1	62.60	1	62.50	62.50	0	5,002	0.00%
2021/06/17	11	62.29	1	62.30	62.30	10	5,042	0.20%
2021/06/11	0	0.00	4	61.40	61.10	-4	5,302	-0.08%
2021/06/09	0	0.00	1	61.60	61.60	-1	5,322	-0.02%
2021/06/07	2	60.20	0	0.00	61.60	2	5,388	0.04%
2021/06/04	3	60.63	0	0.00	60.70	3	5,398	0.06%
2021/06/02	4	62.58	0	0.00	62.20	4	5,500	0.07%
2021/06/01	1	63.20	2	62.80	63.50	-1	5,566	-0.02%
2021/05/28	1	61.50	0	0.00	61.50	1	5,826	0.02%
2021/05/26	1	60.80	5	61.00	60.90	-4	6,201	-0.06%
2021/05/25	17	60.69	0	0.00	60.50	17	6,372	0.27%
2021/05/24	3	58.73	0	0.00	60.00	3	6,384	0.05%
2021/05/20	1	57.10	0	0.00	56.80	1	6,428	0.02%
2021/05/14	3	58.43	0	0.00	56.40	3	6,384	0.05%
2021/05/12	0	0.00	3	58.67	57.60	-3	6,266	-0.05%
2021/05/11	6	59.70	1	60.10	60.30	5	6,161	0.08%
2021/05/10	5	65.20	0	0.00	62.70	5	6,081	0.08%
2021/05/07	4	66.90	2	66.50	67.20	2	5,963	0.03%
2021/05/06	9	64.38	1	65.60	64.50	8	5,923	0.14%
2021/05/05	2	66.35	2	65.05	64.10	0	5,898	0.00%
2021/05/04	4	64.05	1	61.30	63.60	3	5,893	0.05%
2021/05/03	2	69.50	5	67.94	67.60	-3	5,840	-0.05%
2021/04/29	2	77.10	0	0.00	74.40	2	5,694	0.04%
2021/04/28	2	76.50	0	0.00	75.80	2	5,531	0.04%
2021/04/27	10	75.64	1	76.00	75.60	9	5,416	0.17%
2021/04/26	2	74.55	2	73.85	74.80	0	5,235	0.00%
2021/04/23	1	73.30	0	0.00	73.60	1	5,088	0.02%
2021/04/22	0	0.00	4	73.48	72.00	-4	5,053	-0.08%
2021/04/21	5	74.52	12	74.79	74.30	-7	4,974	-0.14%
2021/04/20	3	71.60	3	72.30	72.50	0	4,812	0.00%
2021/04/19	1	72.30	2	72.40	72.20	-1	4,774	-0.02%
2021/04/16	0	0.00	1	72.10	72.00	-1	4,720	-0.02%
2021/04/15	1	72.00	0	0.00	72.00	1	4,691	0.02%
2021/04/14	3	71.27	3	71.73	72.10	0	4,664	0.00%
2021/04/13	7	72.20	2	71.60	70.80	5	4,585	0.11%
2021/04/12	7	74.80	9	74.51	73.40	-2	4,466	-0.04%
2021/04/09	11	74.42	9	73.49	74.80	2	4,286	0.05%
2021/04/08	20	74.99	7	75.11	75.70	13	4,101	0.32%
2021/04/07	12	72.61	28	73.16	74.10	-16	3,757	-0.43%
2021/04/06	13	71.44	31.1	69.88	72.70	-18.1	3,483	-0.52%
2021/04/01	5	65.68	23.9	67.67	67.70	-18.9	3,128	-0.60%
2021/03/30	1	63.00	0	0.00	62.60	1	2,840	0.04%
2021/03/29	1	62.90	0	0.00	63.20	1	2,806	0.04%
2021/03/26	1	63.10	3	63.67	63.30	-2	2,788	-0.07%
2021/03/25	1	62.70	0	0.00	62.00	1	2,710	0.04%
2021/03/22	0	0.00	4	63.90	63.80	-4	2,618	-0.15%
2021/03/18	1	63.20	4	63.15	63.00	-3	2,522	-0.12%
2021/03/17	4	63.43	18	63.11	63.20	-14	2,487	-0.56%
2021/03/16	3	60.10	0	0.00	61.00	3	2,331	0.13%
2021/03/15	0	0.00	1	60.80	60.10	-1	2,310	-0.04%
2021/03/12	1	59.40	0	0.00	59.70	1	2,282	0.04%
2021/03/11	1	59.60	2	59.50	59.50	-1	2,272	-0.04%
2021/03/10	0	0.00	4	57.10	57.20	-4	2,225	-0.18%
2021/03/09	4	57.25	1	56.90	57.10	3	2,217	0.14%
2021/03/08	7	60.00	1	59.00	59.00	6	2,164	0.28%
2021/03/05	4	60.83	1	60.20	59.90	3	2,114	0.14%
2021/03/04	1	60.80	0	0.00	61.90	1	2,049	0.05%
2021/03/03	10	62.17	3	62.40	62.70	7	1,958	0.36%
2021/03/02	11	60.56	26	60.77	60.00	-15	1,768	-0.85%
2021/02/26	24	56.50	0	0.00	56.50	24	1,434	1.67%
2021/02/25	2	57.40	2	58.50	57.60	0	1,390	0.00%
2021/02/24	1	55.40	1	55.50	55.60	0	1,227	0.00%
2021/02/18	0	0.00	3	54.70	54.80	-3	1,247	-0.24%
2021/02/17	0	0.00	12	52.96	53.40	-12	1,204	-1.00%
2021/02/03	2	51.80	1	52.00	51.50	1	1,189	0.08%
2021/02/01	3	51.30	0	0.00	51.10	3	1,192	0.25%
2021/01/29	7	52.06	1	52.10	51.90	6	1,181	0.51%
2021/01/27	0	53.20	0	0.00	52.20	0	1,159	0.00%
2021/01/26	3	54.40	0	0.00	53.20	3	1,143	0.26%
2021/01/25	1	54.30	2	54.30	54.30	-1	1,058	-0.09%
2021/01/22	0	50.70	0	0.00	50.20	0	982	0.00%
2021/01/20	1	51.60	0	0.00	50.80	1	955	0.10%
2021/01/19	0	0.00	1	52.30	51.70	-1	934	-0.11%
2021/01/15	1	53.00	1	53.80	52.40	0	899	0.00%
2021/01/14	6	53.38	6	53.25	53.20	0	886	0.00%
2021/01/11	0	0.00	2	52.85	52.80	-2	864	-0.23%
2021/01/07	1	53.40	1	53.00	53.20	0	851	0.00%
2021/01/06	0	0.00	6	53.78	52.70	-6	842	-0.71%
2021/01/05	0	0.00	5	53.00	52.90	-5	811	-0.62%
2020/12/31	0	0.00	1	52.00	52.10	-1	809	-0.12%
2020/12/25	1	52.40	0	0.00	52.20	1	806	0.12%
2020/12/18	1	52.20	0	0.00	51.90	1	839	0.12%
2020/12/17	3	52.00	0	0.00	52.10	3	860	0.35%
2020/12/15	1	52.50	1	51.80	51.60	0	882	0.00%
2020/12/11	2	52.70	0	0.00	52.00	2	919	0.22%
2020/12/08	2	53.95	0	0.00	54.30	2	1,064	0.19%
2020/12/03	1	55.40	2	54.90	54.80	-1	1,114	-0.09%
2020/12/02	1	55.10	0	0.00	55.30	1	1,103	0.09%
2020/11/30	2	55.80	0	0.00	54.70	2	1,102	0.18%
2020/11/26	0	0.00	10	55.10	55.90	-10	1,093	-0.91%
2020/11/25	0	0.00	1	54.40	54.70	-1	1,087	-0.09%
2020/11/24	2	54.50	0	0.00	54.30	2	1,089	0.18%
2020/11/23	1	56.00	0	0.00	54.70	1	1,095	0.09%
2020/11/20	2	55.65	2	55.30	55.40	0	1,130	0.00%
2020/11/19	2	55.45	0	0.00	55.00	2	1,135	0.18%
2020/11/18	5	56.22	1	56.30	56.00	4	1,115	0.36%
2020/11/17	1	55.90	7	55.13	56.30	-6	1,087	-0.55%
2020/11/16	1	52.80	0	0.00	52.80	1	1,047	0.10%
2020/11/09	1	52.40	0	0.00	52.50	1	1,184	0.08%
2020/10/20	6	52.50	0	0.00	52.50	6	1,637	0.37%
2020/10/14	1	53.20	0	0.00	52.70	1	1,707	0.06%
2020/10/08	0	0.00	1	53.90	53.70	-1	1,759	-0.06%
2020/10/06	2	53.15	0	0.00	53.40	2	1,772	0.11%
2020/09/25	1	53.80	0	0.00	52.00	1	1,947	0.05%
2020/09/23	1	55.10	30	54.67	54.70	-29	1,958	-1.48%
2020/09/21	0	0.00	1	57.20	56.90	-1	1,954	-0.05%
2020/09/16	1	58.80	0	0.00	57.50	1	1,965	0.05%
2020/09/15	1	57.90	0	0.00	58.30	1	1,963	0.05%
2020/09/14	32	58.28	5	57.34	58.70	27	1,952	1.38%
2020/09/11	40	55.63	1	57.00	55.80	39	1,897	2.06%
2020/09/10	0	0.00	3	56.63	56.70	-3	1,863	-0.16%
2020/09/09	1	54.70	0	0.00	55.80	1	1,839	0.05%
2020/09/08	0	0.00	52	55.51	55.80	-52	1,855	-2.80%
2020/09/07	10	54.90	3	55.37	54.40	7	1,902	0.37%
2020/09/04	0	0.00	1	54.90	54.70	-1	1,965	-0.05%
2020/09/03	0	0.00	6	54.95	55.30	-6	1,972	-0.30%
2020/09/02	0	0.00	1	54.90	54.40	-1	1,995	-0.05%
2020/09/01	4	53.98	2	54.60	54.20	2	2,032	0.10%
2020/08/31	1	54.00	0	0.00	53.50	1	2,114	0.05%
2020/08/28	2	54.15	11	54.63	54.10	-9	2,239	-0.40%
2020/08/27	5	54.70	0	0.00	54.70	5	2,241	0.22%
2020/08/26	1	56.40	0	0.00	55.50	1	2,240	0.04%
2020/08/25	0	0.00	4	55.78	55.60	-4	2,203	-0.18%
2020/08/21	0	0.00	4	53.93	54.30	-4	2,205	-0.18%
2020/08/20	3	53.07	0	0.00	53.30	3	2,204	0.14%
2020/08/19	2	56.00	0	0.00	56.50	2	2,175	0.09%
2020/08/18	3	55.00	0	0.00	55.00	3	2,120	0.14%
2020/08/17	0	0.00	2	55.30	56.60	-2	2,130	-0.09%
2020/08/14	0	0.00	1	52.90	53.00	-1	2,134	-0.05%
2020/08/13	1	53.20	0	0.00	52.20	1	2,146	0.05%
2020/08/12	1	52.70	0	0.00	52.80	1	2,178	0.05%
2020/08/06	7	57.43	0	0.00	56.70	7	2,236	0.31%
2020/08/04	3	56.80	0	0.00	56.10	3	2,274	0.13%
2020/08/03	0	0.00	9	55.46	56.70	-9	2,301	-0.39%
2020/07/30	3	52.33	1	52.40	53.00	2	2,355	0.08%
2020/07/29	5	55.70	2	55.60	55.80	3	2,312	0.13%
2020/07/28	5	56.58	0	0.00	55.10	5	2,271	0.22%
2020/07/27	2	56.70	0	0.00	56.80	2	2,287	0.09%
2020/07/23	2	58.80	0	0.00	58.80	2	2,379	0.08%
2020/07/17	5	60.62	5	59.20	59.20	0	2,548	0.00%
2020/07/13	0	0.00	1	59.20	59.10	-1	2,652	-0.04%
2020/07/10	0	0.00	2	60.10	58.80	-2	2,694	-0.07%
2020/07/08	6	60.40	0	0.00	60.00	6	2,718	0.22%
2020/07/07	3	60.27	4	60.80	60.40	-1	2,714	-0.04%
2020/07/06	0	0.00	3	58.97	59.10	-3	2,708	-0.11%
2020/07/03	2	58.55	0	0.00	58.10	2	2,722	0.07%
2020/07/02	4	58.55	2	58.50	58.70	2	2,785	0.07%
2020/06/29	2	56.60	2	56.10	56.20	0	2,888	0.00%
2020/06/19	1	58.30	5	59.64	58.50	-4	3,010	-0.13%
2020/06/17	5	57.10	2	56.85	57.40	3	2,973	0.10%
2020/06/16	1	56.50	0	0.00	56.70	1	2,985	0.03%
2020/06/15	5	56.44	0	0.00	56.00	5	3,010	0.17%
2020/06/12	29	56.27	1	56.20	56.60	28	3,007	0.93%
2020/06/11	10	59.84	1	60.70	59.20	9	2,973	0.30%
2020/06/10	1	62.20	0	0.00	62.60	1	2,939	0.03%
2020/06/09	7	63.47	0	0.00	62.50	7	2,976	0.24%
2020/06/05	17	65.36	0	0.00	64.70	17	3,003	0.57%
2020/06/04	9	64.48	4	64.48	64.50	5	2,977	0.17%
2020/06/02	0	0.00	11	62.11	62.50	-11	2,934	-0.37%
2020/05/26	0	0.00	20	62.50	61.80	-20	3,013	-0.66%
2020/05/25	15	61.80	0	0.00	61.80	15	3,003	0.50%
2020/05/22	16	62.53	0	0.00	62.10	16	3,013	0.53%
2020/05/21	1	63.00	0	0.00	64.20	1	2,979	0.03%
2020/05/20	20	63.20	10	63.00	62.50	10	2,944	0.34%
2020/05/19	0	0.00	6	62.67	62.90	-6	2,925	-0.21%
2020/05/18	2	60.25	0	0.00	59.60	2	2,891	0.07%
2020/05/15	10	61.80	5	61.70	61.40	5	2,899	0.17%
2020/05/14	2	61.15	2	62.50	61.80	0	2,902	0.00%
2020/05/13	20	62.50	30	61.88	61.70	-10	2,864	-0.35%
2020/05/11	11	63.50	2	64.60	62.70	9	2,840	0.32%
2020/05/08	1	64.90	0	0.00	64.50	1	2,759	0.04%
2020/05/07	0	0.00	2	66.65	66.10	-2	2,703	-0.07%
2020/05/05	0	0.00	2	63.00	62.30	-2	2,576	-0.08%
2020/05/04	4	62.45	40	61.62	62.50	-36	2,572	-1.40%
2020/04/30	0	0.00	52	62.98	62.90	-52	2,565	-2.03%
2020/04/29	1	61.60	1	62.20	62.20	0	2,546	0.00%
2020/04/28	2	60.40	5	60.90	62.10	-3	2,525	-0.12%
2020/04/27	0	0.00	3	59.57	59.50	-3	2,499	-0.12%
2020/04/22	8	58.88	3	59.10	58.80	5	2,438	0.21%
2020/04/21	0	0.00	1	56.80	57.70	-1	2,300	-0.04%
2020/04/20	1	56.40	5	57.42	57.30	-4	2,269	-0.18%
2020/04/17	4	54.80	0	0.00	55.00	4	2,212	0.18%
2020/04/15	11	55.26	20	55.34	54.40	-9	2,208	-0.41%
2020/04/14	0	0.00	1	53.60	53.60	-1	2,189	-0.05%
2020/04/13	0	0.00	1	54.50	53.20	-1	2,197	-0.05%
2020/04/10	2	55.10	5	53.80	54.80	-3	2,177	-0.14%
2020/04/09	1	54.50	5	54.44	53.60	-4	2,180	-0.18%
2020/04/08	9	52.98	2	53.35	53.00	7	2,145	0.33%
2020/04/07	4	53.15	8	52.75	53.30	-4	2,122	-0.19%
2020/04/06	17	50.63	1	51.40	50.80	16	2,063	0.78%
2020/04/01	0	0.00	16	51.33	51.50	-16	2,028	-0.79%
2020/03/31	1	51.00	5	51.32	50.70	-4	2,004	-0.20%
2020/03/30	13	48.96	1	48.00	49.25	12	1,939	0.62%
2020/03/27	1	48.85	11	48.88	49.30	-10	1,909	-0.52%
2020/03/26	2	47.30	0	0.00	48.45	2	1,911	0.10%
2020/03/24	0	0.00	2	42.23	42.30	-2	1,852	-0.11%
2020/03/23	2	38.55	0	0.00	39.10	2	1,861	0.11%
2020/03/19	2	37.70	0	0.00	37.70	2	1,847	0.11%
2020/03/17	1	43.50	1	44.40	42.10	0	2,033	0.00%
2020/03/16	5	46.00	0	0.00	44.40	5	2,012	0.25%
2020/03/13	3	46.18	2	45.95	47.00	1	1,994	0.05%
2020/03/12	6	52.50	0	0.00	50.70	6	1,960	0.31%
2020/03/11	1	58.10	3	58.23	56.10	-2	1,924	-0.10%
2020/03/10	9	56.42	3	57.23	57.80	6	1,911	0.31%
2020/03/09	6	60.47	2	58.60	58.00	4	1,885	0.21%
2020/03/06	6	63.47	1	63.10	63.40	5	1,886	0.27%
2020/03/05	4	61.63	6	62.77	63.60	-2	1,863	-0.11%
2020/03/04	1	60.00	1	60.40	60.00	0	1,804	0.00%
2020/03/03	1	61.80	0	0.00	61.80	1	1,802	0.06%
2020/02/27	1	62.80	2	62.80	61.80	-1	1,833	-0.05%
2020/02/26	1	62.00	0	0.00	62.00	1	1,806	0.06%
2020/02/25	0	0.00	2	62.15	62.50	-2	1,814	-0.11%
2020/02/21	0	0.00	2	61.80	61.80	-2	1,870	-0.11%
2020/02/19	5	61.70	0	0.00	61.70	5	1,892	0.26%
2020/02/18	1	62.80	2	62.05	61.70	-1	1,918	-0.05%
2020/02/17	1	61.90	0	0.00	61.70	1	1,935	0.05%
2020/02/12	5	60.70	0	0.00	60.70	5	2,076	0.24%
2020/02/11	0	0.00	1	59.70	59.70	-1	2,157	-0.05%
2020/02/05	0	0.00	1	59.30	59.00	-1	2,350	-0.04%
2020/02/04	0	0.00	2	58.50	59.00	-2	2,367	-0.08%
2020/02/03	10	55.40	10	56.00	56.70	0	2,443	0.00%
2020/01/30	3	60.80	0	0.00	60.00	3	2,614	0.11%
2020/01/16	0	0.00	2	66.85	66.60	-2	2,919	-0.07%
2020/01/15	3	66.60	0	0.00	66.20	3	2,967	0.10%
2020/01/14	2	66.70	4	66.50	66.80	-2	3,025	-0.07%
2020/01/10	4	63.30	1	63.50	63.20	3	3,585	0.08%
2020/01/08	1	64.40	0	0.00	63.60	1	3,953	0.03%
2020/01/07	2	65.20	2	65.00	65.10	0	4,060	0.00%
2020/01/06	5	67.04	1	66.90	66.60	4	4,059	0.10%
2020/01/03	0	0.00	3	69.03	67.50	-3	4,060	-0.07%
2019/12/31	2	68.15	0	0.00	69.70	2	4,131	0.05%
2019/12/27	1	70.40	1	70.20	69.80	0	4,148	0.00%
2019/12/26	0	0.00	1	70.40	69.90	-1	4,184	-0.02%
2019/12/24	5	70.42	2	70.60	69.80	3	4,203	0.07%
2019/12/23	1	71.00	0	0.00	71.00	1	4,205	0.02%
2019/12/20	1	68.30	3	69.13	69.80	-2	4,190	-0.05%
2019/12/18	1	70.00	3	71.13	70.00	-2	4,205	-0.05%
2019/12/17	1	70.80	0	0.00	70.40	1	4,210	0.02%
2019/12/13	5	72.70	2	71.40	70.90	3	4,400	0.07%
2019/12/12	0	0.00	11	70.77	72.20	-11	4,316	-0.25%
2019/12/11	40	68.90	5	68.80	68.60	35	4,192	0.83%
2019/12/10	2	68.25	0	0.00	68.90	2	4,227	0.05%
2019/12/09	1	68.30	0	0.00	68.10	1	4,254	0.02%
2019/12/06	2	68.40	0	0.00	68.80	2	4,305	0.05%
2019/12/05	3	69.37	5	70.34	69.10	-2	4,322	-0.05%
2019/12/04	1	69.80	5	69.40	69.00	-4	4,357	-0.09%
2019/12/03	1	69.70	2	69.95	70.00	-1	4,408	-0.02%
2019/12/02	2	68.70	0	0.00	67.20	2	4,508	0.04%
2019/11/29	0	0.00	3	68.33	68.60	-3	4,543	-0.07%
2019/11/28	0	0.00	5	68.40	67.90	-5	4,599	-0.11%
2019/11/27	7	68.57	2	69.10	68.20	5	4,635	0.11%
2019/11/26	4	69.85	2	71.10	69.20	2	4,700	0.04%
2019/11/20	2	68.35	5	70.30	68.60	-3	4,971	-0.06%
2019/11/19	0	0.00	1	71.90	70.90	-1	5,087	-0.02%
2019/11/18	2	71.30	5	72.00	71.30	-3	5,222	-0.06%
2019/11/15	0	0.00	10	70.35	70.80	-10	5,438	-0.18%
2019/11/14	3	70.20	0	0.00	70.10	3	5,642	0.05%
2019/11/13	1	71.60	10	71.50	71.60	-9	5,843	-0.15%
2019/11/12	1	72.80	0	0.00	72.40	1	6,332	0.02%
2019/11/11	5	72.28	1	75.90	71.90	4	6,429	0.06%
2019/11/08	6	72.93	2	74.00	74.70	4	6,465	0.06%
2019/11/07	3	71.77	3	72.33	71.10	0	6,435	0.00%
2019/11/06	0	0.00	1	73.20	73.10	-1	6,484	-0.02%
2019/11/05	0	0.00	1	74.90	74.20	-1	6,474	-0.02%
2019/11/04	3	74.30	5	74.54	74.00	-2	6,483	-0.03%
2019/11/01	1	72.60	1	73.00	72.90	0	6,467	0.00%
2019/10/31	4	73.60	0	0.00	73.40	4	6,523	0.06%
2019/10/30	3	73.20	4	73.55	74.50	-1	6,505	-0.02%
2019/10/29	3	72.77	2	72.50	72.00	1	6,522	0.02%
2019/10/28	1	73.40	1	71.50	71.30	0	6,445	0.00%
2019/10/25	5	73.06	2	73.70	72.30	3	6,411	0.05%
2019/10/24	2	71.85	4	72.33	72.10	-2	6,326	-0.03%
2019/10/23	0	0.00	10	70.50	69.90	-10	6,273	-0.16%
2019/10/21	9	71.61	5	71.22	71.60	4	6,355	0.06%
2019/10/18	24	70.28	18	69.19	69.30	6	6,098	0.10%
2019/10/17	9	66.56	7	68.73	67.90	2	5,836	0.03%
2019/10/16	7	65.41	9	65.77	64.50	-2	5,598	-0.04%
2019/10/15	5	65.56	3	64.27	66.90	2	5,570	0.04%
2019/10/14	12	64.00	5	63.50	63.50	7	5,490	0.13%
2019/10/09	2	62.80	0	0.00	62.80	2	5,562	0.04%
2019/10/08	5	63.50	1	63.50	63.50	4	5,745	0.07%
2019/10/07	2	63.85	3	64.33	64.40	-1	5,752	-0.02%
2019/10/04	13	63.02	3	63.50	62.40	10	5,707	0.18%
2019/10/03	2	62.00	0	0.00	61.90	2	5,668	0.04%
2019/10/02	0	0.00	1	61.90	62.00	-1	5,723	-0.02%
2019/10/01	2	62.05	2	62.55	62.50	0	5,720	0.00%
2019/09/27	1	61.50	6	61.10	61.20	-5	5,727	-0.09%
2019/09/25	3	61.00	3	61.53	61.60	0	5,780	0.00%
2019/09/20	1	64.30	0	0.00	63.50	1	5,924	0.02%
2019/09/19	1	63.20	3	64.17	63.80	-2	5,931	-0.03%
2019/09/18	6	63.67	7	65.61	64.20	-1	5,915	-0.02%
2019/09/16	1	61.00	0	0.00	61.00	1	5,769	0.02%
2019/09/12	0	0.00	6	61.20	61.60	-6	5,793	-0.10%
2019/09/11	0	0.00	12	62.25	61.80	-12	5,807	-0.21%
2019/09/10	0	0.00	4	63.30	63.00	-4	5,824	-0.07%
2019/09/09	5	64.22	0	0.00	65.80	5	5,824	0.09%
2019/09/06	0	0.00	4	66.60	64.70	-4	5,923	-0.07%
2019/09/05	5	66.50	1	66.10	66.30	4	5,944	0.07%
2019/09/04	9	64.76	9	64.83	66.50	0	5,888	0.00%
2019/09/03	0	0.00	1	63.20	63.40	-1	5,787	-0.02%
2019/09/02	2	62.70	0	0.00	62.80	2	5,769	0.03%
2019/08/30	6	61.95	11	61.17	61.00	-5	5,774	-0.09%
2019/08/29	3	61.83	1	62.60	60.80	2	5,785	0.03%
2019/08/28	17	62.66	8	62.75	63.50	9	5,738	0.16%
2019/08/27	1	62.60	0	0.00	62.20	1	5,733	0.02%
2019/08/26	2	61.95	16	62.22	61.40	-14	5,803	-0.24%
2019/08/23	35	64.48	34	64.94	64.00	1	5,815	0.02%
2019/08/22	3	66.53	12	67.05	66.20	-9	5,755	-0.16%
2019/08/21	5	66.52	22	65.85	67.50	-17	5,599	-0.30%
2019/08/20	22	67.91	3	67.57	67.30	19	5,471	0.35%
2019/08/19	6	64.70	15	64.09	66.50	-9	5,276	-0.17%
2019/08/16	11	63.08	7	62.50	62.70	4	5,066	0.08%
2019/08/15	30	62.45	20	62.28	62.00	10	4,866	0.21%
2019/08/14	0	0.00	8	61.79	61.90	-8	4,399	-0.18%
2019/08/13	2	55.70	9	56.33	56.30	-7	4,359	-0.16%
2019/08/12	11	55.45	1	55.80	54.50	10	4,340	0.23%
2019/08/08	1	52.90	3	54.33	55.20	-2	4,301	-0.05%
2019/08/06	1	48.50	0	0.00	51.00	1	4,355	0.02%
2019/08/05	16	52.18	0	0.00	50.50	16	4,348	0.37%
2019/08/02	0	0.00	2	54.20	54.30	-2	4,427	-0.05%
2019/08/01	2	57.40	3	57.40	56.70	-1	4,427	-0.02%
2019/07/31	6	56.78	2	57.10	57.60	4	4,381	0.09%
2019/07/30	0	0.00	2	55.00	56.10	-2	4,315	-0.05%
2019/07/29	0	0.00	1	55.60	55.60	-1	4,299	-0.02%
2019/07/26	1	55.80	3	55.87	55.90	-2	4,284	-0.05%
2019/07/25	4	56.25	0	0.00	56.00	4	4,281	0.09%
2019/07/24	8	55.46	13	55.72	55.70	-5	4,219	-0.12%
2019/07/23	0	0.00	2	54.60	54.00	-2	4,120	-0.05%
2019/07/22	4	53.10	7	53.40	53.70	-3	4,089	-0.07%
2019/07/19	1	52.40	0	0.00	52.40	1	4,079	0.02%
2019/07/18	1	51.50	1	52.00	51.80	0	4,097	0.00%
2019/07/17	2	51.25	2	52.30	52.20	0	4,107	0.00%
2019/07/16	6	53.93	3	54.07	54.00	3	4,053	0.07%
2019/07/15	1	55.10	4	55.28	55.30	-3	4,085	-0.07%
2019/07/12	5	54.06	9	54.76	54.60	-4	4,194	-0.10%
2019/07/11	5	52.48	18	51.46	52.50	-13	4,136	-0.31%
2019/07/10	1	52.00	0	0.00	51.60	1	4,386	0.02%
2019/07/08	0	0.00	1	52.90	52.30	-1	4,601	-0.02%
2019/07/05	1	51.80	0	0.00	52.00	1	4,673	0.02%
2019/07/04	2	51.15	108	51.20	50.90	-106	4,724	-2.24%	大賣/鉅額交易
2019/07/03	1	51.40	1	51.10	51.10	0	4,752	0.00%
2019/07/02	16	52.07	2	51.65	52.10	14	4,779	0.29%
2019/07/01	2	50.75	2	51.45	50.80	0	4,797	0.00%
2019/06/28	86	50.55	1	50.50	50.50	85	4,786	1.78%
2019/06/27	25	50.63	12	49.55	51.80	13	4,897	0.27%
2019/06/26	9	48.01	1	48.15	48.10	8	4,870	0.16%
2019/06/25	2	49.00	2	49.15	47.70	0	4,950	0.00%
2019/06/21	0	0.00	1	50.00	49.10	-1	5,282	-0.02%
2019/06/20	1	49.75	5	48.85	49.80	-4	5,418	-0.07%
2019/06/19	3	48.88	2	49.30	49.10	1	5,512	0.02%
2019/06/18	3	48.77	0	0.00	48.15	3	5,725	0.05%
2019/06/17	6	50.67	1	52.00	50.50	5	5,720	0.09%
2019/06/14	3	51.37	0	0.00	52.00	3	5,793	0.05%
2019/06/13	1	49.00	12	49.57	50.60	-11	5,805	-0.19%
2019/06/12	1	48.05	1	49.15	47.90	0	5,888	0.00%
2019/06/11	2	49.15	2	49.13	48.45	0	5,927	0.00%
2019/06/10	5	47.58	1	48.00	47.95	4	6,012	0.07%
2019/06/05	7	48.30	5	48.80	49.20	2	6,023	0.03%
2019/06/04	6	49.57	1	50.90	48.80	5	5,979	0.08%
2019/05/31	2	49.55	4	50.05	50.40	-2	6,042	-0.03%
2019/05/30	1	47.15	0	0.00	48.95	1	5,967	0.02%
2019/05/29	0	0.00	3	43.90	45.90	-3	5,931	-0.05%
2019/05/28	3	43.03	0	0.00	44.10	3	5,910	0.05%
2019/05/22	3	44.10	3	43.25	43.25	0	6,137	0.00%
2019/05/21	0	0.00	1	42.20	43.00	-1	6,179	-0.02%
2019/05/17	10	46.15	16	46.10	43.90	-6	6,153	-0.10%
2019/05/15	1	48.40	0	0.00	48.90	1	6,413	0.02%
2019/05/14	8	47.48	1	48.80	47.45	7	6,428	0.11%
2019/05/13	1	51.60	0	0.00	50.50	1	6,365	0.02%
2019/05/10	9	54.12	3	52.90	53.10	6	6,349	0.09%
2019/05/09	0	0.00	5	54.24	54.60	-5	6,251	-0.08%
2019/05/07	0	0.00	10	53.20	53.50	-10	6,289	-0.16%
2019/05/06	15	51.60	5	52.90	51.50	10	6,431	0.16%
2019/05/03	3	56.40	1	54.40	54.40	2	6,668	0.03%
2019/05/02	0	0.00	100	55.05	55.30	-100	6,728	-1.49%
2019/04/26	7	55.60	2	53.95	53.80	5	7,015	0.07%
2019/04/25	8	55.69	3	56.10	56.10	5	7,085	0.07%
2019/04/24	1	56.70	13	57.26	55.50	-12	7,278	-0.16%
2019/04/22	2	57.00	0	0.00	54.90	2	7,772	0.03%
2019/04/19	7	56.23	9	56.32	57.00	-2	7,754	-0.03%
2019/04/18	44	56.61	38	57.05	54.80	6	7,811	0.08%
2019/04/17	16	57.11	21	56.97	56.60	-5	7,664	-0.07%
2019/04/16	39	56.57	51	56.34	56.90	-12	7,623	-0.16%
2019/04/15	18	51.38	48	53.32	54.00	-30	7,577	-0.40%
2019/04/12	11	50.82	14	50.90	49.80	-3	7,455	-0.04%
2019/04/11	9	50.42	12	50.43	51.20	-3	7,538	-0.04%
2019/04/10	8	49.19	9	49.67	49.50	-1	7,419	-0.01%
2019/04/09	10	47.84	6	48.40	47.05	4	7,331	0.05%
2019/04/08	10	48.83	5	48.34	48.00	5	7,285	0.07%
2019/04/03	3	50.50	4	49.68	49.50	-1	7,223	-0.01%
2019/04/01	4	47.75	4	49.25	49.80	0	7,109	0.00%
2019/03/29	12	49.48	12	49.30	49.20	0	6,935	0.00%
2019/03/28	7	49.61	1	49.40	49.10	6	6,885	0.09%
2019/03/27	89	53.05	71	52.64	51.50	18	6,858	0.26%
2019/03/26	76	54.70	69	54.28	53.90	7	6,670	0.10%
2019/03/25	51	50.30	31	51.56	55.00	20	6,495	0.31%
2019/03/22	38	50.99	28	50.06	50.00	10	6,357	0.16%
2019/03/21	13	52.80	26	52.62	53.00	-13	6,222	-0.21%
2019/03/20	3	49.65	13	49.82	50.20	-10	5,957	-0.17%
2019/03/19	24	50.21	9	50.29	49.70	15	5,946	0.25%
2019/03/18	21	49.41	24	49.95	49.80	-3	5,809	-0.05%
2019/03/15	6	47.06	7	47.21	48.80	-1	5,673	-0.02%
2019/03/14	11	45.58	11	45.19	46.20	0	5,524	0.00%
2019/03/13	18	45.68	79	45.70	45.55	-61	5,463	-1.12%
2019/03/12	57	43.70	2	42.25	44.25	55	5,335	1.03%
2019/03/11	2	41.35	2	41.23	41.30	0	5,245	0.00%
2019/03/08	4	41.29	5	41.17	41.30	-1	5,277	-0.02%
2019/03/07	5	41.59	4	41.53	41.60	1	5,277	0.02%
2019/03/06	14	41.16	13	41.40	41.50	1	5,269	0.02%
2019/03/05	21	43.53	10	43.03	42.50	11	5,165	0.21%
2019/03/04	10	44.82	6	45.23	44.75	4	5,086	0.08%
2019/02/27	17	45.66	15	46.04	46.15	2	5,017	0.04%
2019/02/26	7	45.17	10	45.61	45.75	-3	4,973	-0.06%
2019/02/25	7	42.90	6	42.97	44.05	1	4,877	0.02%
2019/02/22	10	44.29	6	44.47	42.95	4	4,834	0.08%
2019/02/21	9	46.61	3	46.52	46.60	6	4,780	0.13%
2019/02/20	22	47.23	27	46.80	47.20	-5	4,789	-0.10%
2019/02/19	6	45.76	4	46.38	45.85	2	4,711	0.04%
2019/02/18	9	46.74	17	46.71	46.25	-8	4,672	-0.17%
2019/02/15	13	49.28	15	48.54	48.00	-2	4,586	-0.04%
2019/02/14	15	50.04	9	49.23	50.20	6	4,448	0.13%
2019/02/13	9	45.69	8	45.38	46.25	1	4,171	0.02%
2019/02/12	5	45.78	3	46.00	45.10	2	4,094	0.05%
2019/02/11	7	45.21	8	44.72	45.25	-1	4,039	-0.02%
2019/01/30	12	45.02	12	44.75	44.65	0	4,003	0.00%
2019/01/29	37	45.44	50	45.17	45.20	-13	3,960	-0.33%
2019/01/28	36	45.13	50	45.10	44.70	-14	3,872	-0.36%
2019/01/25	56	44.35	62	44.31	45.20	-6	3,822	-0.16%
2019/01/24	54	45.65	53	45.03	44.25	1	3,653	0.03%
2019/01/23	38	46.09	20	46.60	47.00	18	3,385	0.53%
2019/01/22	26	45.84	28	45.76	46.30	-2	3,292	-0.06%
2019/01/21	28	45.36	33	45.19	45.80	-5	3,204	-0.16%
2019/01/18	15	45.21	16	44.91	45.60	-1	3,115	-0.03%
2019/01/17	25	43.75	36	43.48	43.90	-11	2,950	-0.37%
2019/01/16	118	43.74	38	43.54	44.50	80	2,847	2.81%	大買/
2019/01/15	53	42.86	154	42.19	43.10	-101	2,635	-3.83%	大賣/鉅額交易
2019/01/14	6	39.47	29	39.57	40.05	-23	2,217	-1.04%
2019/01/11	3	37.87	1	37.95	38.20	2	2,045	0.10%
2019/01/10	4	38.53	6	38.47	37.95	-2	2,023	-0.10%
2019/01/09	6	37.20	7	37.21	37.00	-1	1,899	-0.05%
2019/01/08	18	36.81	3	36.40	37.95	15	1,841	0.81%
2019/01/07	16	36.40	21	37.12	36.00	-5	1,749	-0.29%
2019/01/04	3	34.45	10	34.51	34.55	-7	1,511	-0.46%
2019/01/03	7	34.34	16	34.41	34.15	-9	1,449	-0.62%
2019/01/02	0	0.00	10	31.50	32.25	-10	1,325	-0.75%
2018/12/28	1	31.15	0	0.00	31.20	1	1,308	0.08%
2018/12/24	0	0.00	15	31.35	31.90	-15	1,327	-1.13%
2018/12/22	10	31.50	0	0.00	31.55	10	1,326	0.75%
2018/12/21	0	0.00	6	31.57	31.50	-6	1,344	-0.45%
2018/12/20	1	32.80	8	32.53	31.00	-7	1,421	-0.49%
2018/12/17	3	31.20	7	31.11	30.85	-4	1,328	-0.30%
2018/12/14	0	0.00	1	30.60	30.60	-1	1,320	-0.08%
2018/12/13	0	0.00	1	30.50	30.60	-1	1,341	-0.07%
2018/12/12	3	30.85	1	31.00	30.45	2	1,352	0.15%
2018/12/11	1	28.85	1	28.85	29.20	0	1,321	0.00%
2018/12/10	2	29.50	0	0.00	28.60	2	1,374	0.15%
2018/12/04	0	0.00	2	30.30	29.55	-2	1,556	-0.13%
2018/12/03	2	29.85	0	0.00	30.00	2	1,564	0.13%
2018/11/29	2	29.00	4	28.48	28.60	-2	1,521	-0.13%
2018/11/28	2	27.80	1	27.75	27.75	1	1,492	0.07%
2018/11/26	5	27.29	0	0.00	26.90	5	1,507	0.33%
2018/11/22	0	0.00	9	27.39	26.90	-9	1,533	-0.59%
2018/11/20	7	28.24	4	27.88	27.70	3	1,583	0.19%
2018/11/19	0	0.00	4	27.36	27.55	-4	1,503	-0.27%
2018/11/16	0	0.00	12	24.87	25.05	-12	1,466	-0.82%
2018/11/15	15	24.07	3	24.28	24.05	12	1,482	0.81%
2018/11/13	6	23.77	16	23.93	24.40	-10	1,512	-0.66%
2018/11/08	1	25.95	2	25.70	25.15	-1	1,647	-0.06%
2018/11/01	0	0.00	4	25.85	25.85	-4	1,975	-0.20%
2018/10/31	20	25.51	2	24.80	25.35	18	2,016	0.89%
2018/10/30	11	23.88	10	24.22	24.30	1	2,066	0.05%
2018/10/29	2	24.50	0	0.00	23.85	2	2,292	0.09%
2018/10/26	3	23.92	74	23.82	24.00	-71	2,497	-2.84%
2018/10/25	73	25.30	5	25.23	24.55	68	2,659	2.56%
2018/10/24	6	25.22	5	25.47	26.00	1	2,704	0.04%
2018/10/23	1	25.50	3	25.35	25.75	-2	3,108	-0.06%
2018/10/19	2	25.38	0	0.00	25.90	2	3,385	0.06%
2018/10/18	2	26.53	1	27.25	26.20	1	3,492	0.03%
2018/10/17	4	26.51	7	26.87	26.75	-3	3,488	-0.09%
2018/10/16	5	25.10	3	25.52	25.50	2	3,472	0.06%
2018/10/15	2	24.90	7	25.45	25.15	-5	3,482	-0.14%
2018/10/12	6	24.33	0	0.00	24.95	6	3,548	0.17%
2018/10/11	16	25.35	0	0.00	25.35	16	3,661	0.44%
2018/10/09	9	28.95	4	27.95	28.15	5	3,657	0.14%
2018/10/05	3	30.03	4	29.63	29.55	-1	3,688	-0.03%
2018/10/04	3	31.45	4	31.38	31.40	-1	3,661	-0.03%
2018/10/02	0	0.00	2	33.05	32.40	-2	3,666	-0.05%
2018/10/01	0	0.00	1	33.30	33.20	-1	3,673	-0.03%
2018/09/28	2	32.80	0	0.00	32.55	2	3,679	0.05%
2018/09/27	1	33.00	3	33.28	33.20	-2	3,664	-0.05%
2018/09/26	5	31.81	24	31.90	32.00	-19	3,567	-0.53%
2018/09/25	10	31.24	8	31.56	31.50	2	3,565	0.06%
2018/09/21	3	31.00	1	31.00	31.00	2	3,587	0.06%
2018/09/20	20	30.59	15	30.60	30.65	5	3,717	0.13%
2018/09/19	25	31.57	20	31.85	31.20	5	3,726	0.13%
2018/09/18	20	31.46	7	31.62	31.35	13	3,699	0.35%
2018/09/17	4	32.19	0	0.00	32.00	4	3,704	0.11%
2018/09/14	15	32.93	0	0.00	32.90	15	3,691	0.41%
2018/09/13	2	32.63	30	31.82	32.60	-28	3,639	-0.77%
2018/09/12	18	31.20	14	31.26	30.30	4	3,550	0.11%
2018/09/11	14	31.01	11	31.11	31.25	3	3,518	0.09%
2018/09/10	22	32.92	1	35.10	31.50	21	3,504	0.60%
2018/09/07	13	35.95	5	35.85	35.00	8	3,447	0.23%
2018/09/06	9	36.93	3	36.75	36.75	6	3,438	0.17%
2018/09/05	2	38.00	22	37.83	37.50	-20	3,449	-0.58%
2018/09/04	1	36.55	1	36.95	37.30	0	3,471	0.00%
2018/09/03	25	37.42	11	37.06	37.10	14	3,490	0.40%
2018/08/31	14	37.71	12	38.02	38.10	2	3,495	0.06%
2018/08/30	6	38.12	12	38.29	38.05	-6	3,533	-0.17%
2018/08/29	12	37.74	5	38.02	37.90	7	3,562	0.20%
2018/08/28	0	0.00	1	38.60	38.50	-1	3,616	-0.03%
2018/08/27	0	0.00	1	36.60	37.25	-1	3,660	-0.03%
2018/08/20	5	36.82	4	36.60	36.30	1	3,828	0.03%
2018/08/17	0	0.00	1	37.70	37.05	-1	3,838	-0.03%
2018/08/16	7	37.19	7	37.61	37.65	0	3,845	0.00%
2018/08/15	16	38.96	28	38.48	37.95	-12	3,928	-0.31%
2018/08/14	11	40.40	2	40.40	40.40	9	4,081	0.22%
2018/08/13	12	40.84	12	39.89	41.35	0	4,062	0.00%
2018/08/10	5	40.96	12	41.07	40.55	-7	3,989	-0.18%
2018/08/09	28	42.37	19	42.28	42.30	9	3,965	0.23%
2018/08/08	15	44.64	5	43.85	43.30	10	3,899	0.26%
2018/08/07	3	44.75	5	45.22	44.85	-2	3,879	-0.05%
2018/08/06	5	46.20	4	45.90	45.85	1	3,856	0.03%
2018/08/03	64	46.88	50	47.05	46.55	14	3,805	0.37%
2018/08/02	16	47.17	18	47.06	46.90	-2	3,597	-0.06%
2018/08/01	10	46.10	13	46.98	46.60	-3	3,414	-0.09%
2018/07/31	8	43.86	4	44.21	44.20	4	3,253	0.12%
2018/07/30	110	45.96	118	45.44	43.80	-8	3,231	-0.25%	大買/大賣/
2018/07/27	26	42.38	22	43.19	44.75	4	2,826	0.14%
2018/07/26	5	40.82	5	40.85	40.70	0	2,628	0.00%
2018/07/25	13	40.70	11	40.70	40.50	2	2,637	0.08%
2018/07/23	8	39.00	0	0.00	38.30	8	2,593	0.31%
2018/07/20	4	39.73	2	39.78	39.25	2	2,594	0.08%
2018/07/19	5	39.85	16	39.29	39.65	-11	2,602	-0.42%
2018/07/18	10	39.90	8	39.14	39.50	2	2,551	0.08%
2018/07/17	4	38.20	0	0.00	38.10	4	2,429	0.16%
2018/07/16	0	0.00	1	38.60	38.70	-1	2,432	-0.04%
2018/07/13	1	38.25	2	38.25	38.70	-1	2,420	-0.04%
2018/07/11	6	36.66	0	0.00	36.40	6	2,416	0.25%
2018/07/09	0	0.00	3	37.00	36.50	-3	2,449	-0.12%
2018/07/04	2	36.50	0	0.00	36.20	2	2,531	0.08%
2018/07/03	0	0.00	5	37.35	36.80	-5	2,532	-0.20%
2018/07/02	1	38.50	1	38.30	38.15	0	2,536	0.00%
2018/06/29	20	39.53	7	39.27	39.00	13	2,535	0.51%
2018/06/28	2	38.00	2	38.65	38.65	0	2,413	0.00%
2018/06/26	1	34.70	0	0.00	35.10	1	2,463	0.04%
2018/06/25	3	36.80	4	36.00	36.00	-1	2,487	-0.04%
2018/06/22	0	0.00	1	36.90	36.70	-1	2,540	-0.04%
2018/06/19	1	37.40	10	37.65	36.95	-9	2,800	-0.32%
2018/06/11	5	38.35	20	38.10	38.15	-15	3,228	-0.46%
2018/06/08	1	39.70	1	39.90	39.05	0	3,236	0.00%
2018/06/07	4	39.80	1	40.55	39.55	3	3,243	0.09%
2018/06/06	0	0.00	1	40.65	40.60	-1	3,229	-0.03%
2018/06/05	4	40.90	2	41.40	41.00	2	3,252	0.06%
2018/06/04	11	41.28	42	41.53	40.00	-31	3,204	-0.97%
2018/06/01	6	39.97	0	0.00	39.95	6	3,147	0.19%
2018/05/31	41	39.22	0	0.00	39.00	41	3,188	1.29%
2018/05/29	15	39.99	7	39.29	39.55	8	3,229	0.25%
2018/05/28	15	38.55	6	38.30	38.00	9	3,225	0.28%
2018/05/25	2	39.48	0	0.00	39.10	2	3,266	0.06%
2018/05/24	1	38.60	2	38.80	39.85	-1	3,271	-0.03%
2018/05/23	4	39.10	0	0.00	38.90	4	3,245	0.12%
2018/05/22	7	39.07	4	39.65	39.65	3	3,142	0.10%
2018/05/18	1	36.20	3	37.30	36.15	-2	2,971	-0.07%
2018/05/17	4	36.24	4	36.61	37.00	0	3,024	0.00%
2018/05/16	3	35.72	0	0.00	35.60	3	3,071	0.10%
2018/05/15	3	35.53	0	0.00	35.15	3	3,102	0.10%
2018/05/14	2	36.95	0	0.00	36.65	2	3,161	0.06%
2018/05/11	0	0.00	3	38.12	38.00	-3	3,178	-0.09%
2018/05/08	1	38.35	0	0.00	38.30	1	3,255	0.03%
2018/05/07	1	38.50	0	0.00	38.50	1	3,299	0.03%
2018/05/04	0	0.00	1	38.75	39.05	-1	3,399	-0.03%
2018/05/03	0	0.00	2	38.70	39.00	-2	3,491	-0.06%
2018/05/02	5	38.61	3	38.57	38.90	2	3,596	0.06%
2018/04/27	3	37.15	0	0.00	37.00	3	3,693	0.08%
2018/04/26	1	38.30	0	0.00	38.30	1	3,727	0.03%
2018/04/25	0	0.00	1	40.00	40.00	-1	3,779	-0.03%
2018/04/24	0	0.00	2	39.93	38.70	-2	3,943	-0.05%
2018/04/23	1	42.85	0	0.00	40.90	1	4,103	0.02%
2018/04/18	1	43.00	0	0.00	43.00	1	4,394	0.02%
2018/04/12	3	43.18	2	43.20	43.10	1	4,400	0.02%
2018/04/09	0	0.00	1	46.65	46.30	-1	4,516	-0.02%
2018/04/02	8	47.10	8	46.97	47.80	0	4,513	0.00%
2018/03/31	17	46.31	15	46.57	46.30	2	4,493	0.04%
2018/03/30	10	46.55	10	48.93	46.55	0	4,506	0.00%
2018/03/29	10	49.35	5	49.00	49.00	5	4,476	0.11%
2018/03/28	3	49.25	1	49.20	48.90	2	4,498	0.04%
2018/03/27	6	48.70	7	48.64	48.60	-1	4,471	-0.02%
2018/03/26	10	47.99	2	48.38	48.70	8	4,420	0.18%
2018/03/23	50	46.10	47	46.50	45.80	3	4,344	0.07%
2018/03/22	40	49.46	15	50.16	48.50	25	4,244	0.59%
2018/03/21	32	51.58	33	51.68	50.90	-1	4,177	-0.02%
2018/03/20	39	52.16	31	52.29	51.30	8	4,124	0.19%
2018/03/19	43	57.36	39	58.54	55.80	4	3,915	0.10%
2018/03/16	15	62.07	18	63.18	62.00	-3	3,760	-0.08%
2018/03/15	1	64.30	1	64.60	64.20	0	3,733	0.00%
2018/03/14	2	64.65	1	65.10	64.70	1	3,741	0.03%
2018/03/12	0	0.00	2	64.65	64.30	-2	3,835	-0.05%
2018/03/09	2	66.00	1	64.00	64.30	1	3,829	0.03%
2018/03/08	4	65.38	2	64.30	64.30	2	3,836	0.05%
2018/03/07	1	66.30	2	65.15	64.50	-1	3,876	-0.03%
2018/03/06	8	64.83	6	64.85	65.30	2	3,873	0.05%
2018/03/05	1	65.50	2	66.85	64.80	-1	3,818	-0.03%
2018/03/02	2	67.50	2	67.10	68.80	0	3,762	0.00%
2018/03/01	23	66.81	1	67.20	66.80	22	3,745	0.59%
2018/02/27	2	69.35	2	68.60	68.40	0	3,703	0.00%
2018/02/26	3	74.00	2	74.10	72.40	1	3,646	0.03%
2018/02/21	0	0.00	1	71.50	73.10	-1	3,733	-0.03%
2018/02/12	1	69.50	0	0.00	70.00	1	3,746	0.03%
2018/02/09	13	65.08	0	0.00	70.90	13	3,756	0.35%
2018/02/08	4	74.35	5	72.08	69.90	-1	3,701	-0.03%
2018/02/07	2	74.40	0	0.00	72.50	2	3,651	0.05%
2018/02/06	1	70.00	37	70.59	70.00	-36	3,678	-0.98%
2018/02/02	3	79.37	1	80.00	79.70	2	3,656	0.05%
2018/02/01	1	78.00	0	0.00	77.60	1	3,674	0.03%
2018/01/30	0	0.00	3	79.10	78.30	-3	3,659	-0.08%
2018/01/29	20	77.78	12	75.17	81.50	8	3,632	0.22%
2018/01/26	9	77.96	10	77.68	77.30	-1	3,524	-0.03%
2018/01/25	16	83.32	16	80.11	80.10	0	3,449	0.00%
2018/01/24	7	80.30	5	81.54	84.20	2	3,395	0.06%
2018/01/23	8	78.68	3	79.33	78.10	5	3,259	0.15%
2018/01/22	2	80.90	2	81.30	80.50	0	3,244	0.00%
2018/01/19	1	80.30	1	79.10	80.50	0	3,235	0.00%
2018/01/18	14	80.91	8	79.61	79.00	6	3,197	0.19%
2018/01/17	24	77.68	23	77.90	78.10	1	3,054	0.03%
2018/01/16	1	74.50	0	0.00	74.60	1	2,906	0.03%
2018/01/15	15	74.69	1	74.00	75.00	14	2,938	0.48%
2018/01/12	2	70.90	32	74.10	74.00	-30	2,944	-1.02%
2018/01/11	2	67.85	0	0.00	67.70	2	2,812	0.07%
2018/01/08	20	69.71	5	68.10	68.10	15	3,127	0.48%
2018/01/05	12	71.78	4	72.25	72.40	8	3,161	0.25%
2018/01/04	16	68.31	58	71.18	72.90	-42	3,177	-1.32%
2018/01/03	8	65.39	5	65.60	66.50	3	3,098	0.10%
2018/01/02	14	63.09	2	63.50	64.90	12	3,104	0.39%