良維 (6290)-合庫-基隆券商分點個股進出

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
88.9
漲跌
▲3.2
漲幅
+3.73%
成交量
5,362張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

良維 (6290)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	90.20	0	0.00	88.90	1	11,432	0.01%
2024/04/23	1	85.60	0	0.00	85.70	1	11,364	0.01%
2024/04/19	0.2	91.80	0	0.00	88.20	0.2	11,250	0.00%
2024/04/18	0	0.00	9	94.00	92.70	-9	11,165	-0.08%
2024/04/17	2.2	96.68	0	0.00	94.60	2.2	11,110	0.02%
2024/04/16	10	103.02	1	94.20	95.30	9	10,993	0.08%
2024/04/15	0	0.00	1	105.50	103.00	-1	10,764	-0.01%
2024/04/12	12	102.67	9	103.61	105.50	3	10,462	0.03%
2024/04/11	4	98.33	3.2	99.27	100.00	0.8	10,027	0.01%
2024/04/10	1.2	97.33	2.2	98.90	96.90	-1	9,887	-0.01%
2024/03/29	0	0.00	1	89.60	90.40	-1	9,612	-0.01%
2024/03/28	0	0.00	1	89.80	90.20	-1	9,614	-0.01%
2024/03/27	1	94.40	2	91.70	92.60	-1	9,517	-0.01%
2024/03/26	2.2	91.09	2.1	92.84	90.50	0.2	9,300	0.00%
2024/03/25	3	97.87	2	99.70	100.50	1	8,985	0.01%
2024/03/22	0	0.00	1	94.40	95.80	-1	8,810	-0.01%
2024/03/21	1	94.00	0	0.00	95.50	1	8,790	0.01%
2024/03/20	6	95.38	7	93.83	93.70	-1	8,748	-0.01%
2024/03/19	0	0.00	1	95.70	95.30	-1	8,778	-0.01%
2024/03/18	0	0.00	4	89.28	94.50	-4	8,682	-0.05%
2024/03/14	0	0.00	2	90.30	90.30	-2	8,660	-0.02%
2024/03/13	5	89.16	0.3	87.30	89.70	4.7	8,588	0.05%
2024/03/12	3	89.80	0	0.00	90.70	3	8,462	0.04%
2024/03/08	1	89.90	2	86.80	86.80	-1	8,149	-0.01%
2024/03/07	0	0.00	1	92.00	90.80	-1	7,935	-0.01%
2024/03/05	15.3	92.06	15	92.27	92.80	0.3	7,400	0.00%
2024/03/04	2	94.75	8	93.23	93.20	-6	7,097	-0.08%
2024/03/01	9	102.67	5	100.50	101.00	4	6,708	0.06%
2024/02/29	17	96.21	17	98.21	99.40	0	6,317	0.00%
2024/02/26	1	92.90	2	88.30	89.00	-1	5,572	-0.02%
2024/02/23	12	87.77	18	87.60	88.80	-6	5,168	-0.12%
2024/02/22	1	81.70	0	0.00	81.50	1	4,731	0.02%
2024/02/21	33	82.85	29	81.81	81.30	4	4,633	0.09%
2024/02/20	1	75.90	3	77.80	78.90	-2	4,054	-0.05%
2024/02/19	2	75.90	6	77.68	74.90	-4	3,753	-0.11%
2024/02/16	1.1	70.95	2	70.50	70.80	-1	3,510	-0.03%
2024/02/15	0	0.00	1	70.90	70.90	-1	3,357	-0.03%
2024/02/02	1	65.80	6	65.83	65.40	-5	3,491	-0.14%
2024/02/01	0	0.00	1	64.80	64.70	-1	3,544	-0.03%
2024/01/30	4	65.00	0	0.00	64.50	4	3,956	0.10%
2024/01/24	0	0.00	1	64.10	63.90	-1	4,085	-0.02%
2024/01/23	0	0.00	12	64.45	64.20	-12	4,218	-0.28%
2024/01/22	0	0.00	1	63.90	63.80	-1	4,290	-0.02%
2024/01/18	1	61.60	0	0.00	61.90	1	4,654	0.02%
2024/01/17	0	0.00	1	62.80	61.80	-1	4,860	-0.02%
2024/01/15	0	0.00	3	63.00	62.60	-3	4,996	-0.06%
2024/01/12	0	0.00	3	61.80	62.00	-3	5,098	-0.06%
2024/01/11	3	63.00	2	62.40	62.90	1	5,127	0.02%
2024/01/10	1	61.80	0	0.00	61.80	1	5,158	0.02%
2024/01/09	7	62.00	0	0.00	62.30	7	5,239	0.13%
2024/01/08	14	63.74	1	63.80	63.20	13	5,257	0.25%
2024/01/05	3	63.47	0	0.00	63.30	3	5,325	0.06%
2024/01/04	1	64.60	26	66.00	65.00	-25	5,311	-0.47%
2024/01/03	1	65.60	1	66.20	65.50	0	5,187	0.00%
2024/01/02	0	0.00	26	66.10	65.50	-26	5,241	-0.50%
2023/12/27	2	65.25	1	65.50	64.80	1	5,197	0.02%
2023/12/26	7	65.21	0	0.00	65.30	7	5,220	0.13%
2023/12/25	0	0.00	4	64.80	65.10	-4	5,170	-0.08%
2023/12/22	2	62.85	0	0.00	62.60	2	5,094	0.04%
2023/12/21	3	63.40	0	0.00	63.20	3	5,092	0.06%
2023/12/20	3	64.00	0	0.00	64.10	3	5,153	0.06%
2023/12/19	1	64.10	0	0.00	64.00	1	5,148	0.02%
2023/12/18	7	64.61	0	0.00	64.50	7	5,125	0.14%
2023/12/15	6	65.15	2	65.40	65.20	4	5,095	0.08%
2023/12/14	29	65.90	4	66.30	65.70	25	5,046	0.50%
2023/12/13	0	0.00	112	65.22	65.20	-112	4,892	-2.29%	大賣/鉅額交易
2023/12/12	49	64.36	0	0.00	63.70	49	4,786	1.02%
2023/12/11	55	64.21	3	64.27	64.60	52	4,686	1.11%
2023/12/08	0	0.00	1	62.00	62.30	-1	4,564	-0.02%
2023/12/04	0	0.00	2	62.60	62.30	-2	4,552	-0.04%
2023/12/01	1	62.30	0	0.00	62.30	1	4,543	0.02%
2023/11/30	2	62.00	0	0.00	61.90	2	4,537	0.04%
2023/11/28	0	0.00	1	61.90	61.90	-1	4,517	-0.02%
2023/11/27	1	61.10	0	0.00	60.90	1	4,509	0.02%
2023/11/22	0	0.00	2	63.10	63.10	-2	4,393	-0.05%
2023/11/20	5	62.60	0	0.00	62.40	5	4,337	0.12%
2023/11/16	12	63.58	0	0.00	63.70	12	4,185	0.29%
2023/11/15	1	66.20	25	66.26	66.00	-24	4,057	-0.59%
2023/11/09	0	0.00	4	66.60	66.30	-4	3,361	-0.12%
2023/11/08	2	67.50	0	0.00	66.10	2	3,285	0.06%
2023/11/07	0	0.00	1	68.40	67.50	-1	3,088	-0.03%
2023/11/06	1	65.20	0	0.00	65.40	1	2,877	0.03%
2023/11/02	2	65.70	0	0.00	66.30	2	2,814	0.07%
2023/10/27	3	67.47	0	0.00	67.00	3	2,547	0.12%
2023/10/26	6	68.27	7	67.46	66.70	-1	2,462	-0.04%
2023/10/25	1	67.60	0	0.00	67.50	1	2,338	0.04%
2023/10/19	3	64.23	0	0.00	64.40	3	2,119	0.14%
2023/10/18	5	63.80	2	64.30	63.50	3	2,118	0.14%
2023/10/17	20	65.03	0	0.00	64.50	20	2,148	0.93%
2023/10/16	0	0.00	1	65.50	65.20	-1	2,104	-0.05%
2023/10/13	0	0.00	1	65.10	64.90	-1	2,167	-0.05%
2023/10/12	0	0.00	4	64.65	64.40	-4	2,325	-0.17%
2023/10/11	0	0.00	1	64.10	63.60	-1	2,283	-0.04%
2023/10/06	0	0.00	6	64.00	63.40	-6	2,241	-0.27%
2023/10/04	0	0.00	2	62.20	62.40	-2	2,233	-0.09%
2023/10/03	1	63.40	1	63.90	62.70	0	2,268	0.00%
2023/10/02	0	0.00	10	62.65	63.50	-10	2,296	-0.44%
2023/09/28	0	0.00	1	62.00	61.70	-1	2,423	-0.04%
2023/09/27	1	60.60	1	61.40	61.80	0	2,452	0.00%
2023/09/26	0	0.00	1	61.30	61.30	-1	2,492	-0.04%
2023/09/25	1	61.30	8	61.29	61.50	-7	2,489	-0.28%
2023/09/22	10	58.70	0	58.10	58.70	10	2,417	0.41%
2023/09/19	1	59.40	0	0.00	58.50	1	2,494	0.04%
2023/09/18	0	0.00	1	59.00	59.00	-1	2,520	-0.04%
2023/09/15	0	0.00	1	59.00	58.90	-1	2,649	-0.04%
2023/09/14	0	0.00	1	58.90	59.10	-1	2,889	-0.03%
2023/09/13	0	0.00	2	58.15	58.80	-2	2,923	-0.07%
2023/09/12	1	57.70	0	0.00	57.70	1	2,935	0.03%
2023/09/01	1	57.70	1	58.10	57.70	0	3,112	0.00%
2023/08/30	0	0.00	1	57.00	56.90	-1	3,248	-0.03%
2023/08/25	0	0.00	1	56.60	56.20	-1	3,275	-0.03%
2023/08/23	1	56.70	1	56.60	56.80	0	3,293	0.00%
2023/08/18	1	55.90	0	0.00	55.30	1	3,346	0.03%
2023/08/17	2	53.30	0	0.00	54.80	2	3,340	0.06%
2023/08/16	4	53.73	0	0.00	53.80	4	3,341	0.12%
2023/08/15	1	53.70	0	0.00	53.30	1	3,354	0.03%
2023/08/14	1	52.80	1	55.00	52.80	0	3,359	0.00%
2023/08/10	1	56.80	1	57.70	56.80	0	3,316	0.00%
2023/08/08	1	58.40	0	0.00	58.10	1	3,326	0.03%
2023/08/02	4	59.68	0	0.00	58.80	4	3,383	0.12%
2023/08/01	1	61.70	0	0.00	61.00	1	3,359	0.03%
2023/07/31	8	62.76	0	0.00	61.60	8	3,364	0.24%
2023/07/28	4	63.70	6	64.40	63.30	-2	3,331	-0.06%
2023/07/27	3	62.43	0	0.00	62.70	3	3,219	0.09%
2023/07/26	2	62.05	6	62.98	63.60	-4	3,186	-0.13%
2023/07/24	3	60.93	1	61.10	61.10	2	3,107	0.06%
2023/07/21	3	63.20	0	0.00	63.10	3	3,077	0.10%
2023/07/20	5	64.20	32	63.85	64.00	-27	3,084	-0.88%
2023/07/18	4	64.08	0	0.00	63.30	4	3,112	0.13%
2023/07/17	6	64.77	3	64.23	65.30	3	3,122	0.10%
2023/07/14	0	0.00	1	62.30	61.70	-1	2,916	-0.03%
2023/07/13	7	61.63	0	0.00	61.10	7	2,977	0.24%
2023/07/12	3	62.67	1	63.10	62.50	2	3,030	0.07%
2023/07/11	5	62.00	1	63.50	63.20	4	2,995	0.13%
2023/07/07	5	62.30	2	62.25	63.00	3	3,031	0.10%
2023/07/06	5	64.10	2	64.05	64.00	3	3,037	0.10%
2023/07/05	0	0.00	3	62.57	62.50	-3	2,990	-0.10%
2023/07/04	0	0.00	1	62.20	62.10	-1	2,974	-0.03%
2023/06/29	1	59.50	0	0.00	59.80	1	3,002	0.03%
2023/06/28	1	59.90	0	0.00	59.30	1	3,038	0.03%
2023/06/27	0	0.00	9	60.02	59.00	-9	3,062	-0.29%
2023/06/26	3	61.80	1	62.20	61.90	2	3,056	0.07%
2023/06/21	1	63.80	0	0.00	63.30	1	3,078	0.03%
2023/06/20	4	62.93	4	61.98	63.60	0	3,020	0.00%
2023/06/19	2	60.40	3	60.17	60.40	-1	3,026	-0.03%
2023/06/16	1	58.60	0	0.00	58.70	1	3,061	0.03%
2023/06/13	0	0.00	1	59.50	59.50	-1	3,174	-0.03%
2023/06/12	4	58.60	0	0.00	57.60	4	3,179	0.13%
2023/06/08	0	0.00	1	58.20	57.80	-1	3,293	-0.03%
2023/06/06	1	59.00	2	60.20	58.80	-1	3,632	-0.03%
2023/05/29	0	0.00	1	57.50	57.50	-1	4,104	-0.02%
2023/05/25	1	56.40	0	0.00	56.40	1	4,317	0.02%
2023/05/15	1	57.80	2	58.00	57.80	-1	6,047	-0.02%
2023/05/11	1	58.40	0	0.00	57.90	1	6,072	0.02%
2023/05/10	1	58.50	0	0.00	59.80	1	6,056	0.02%
2023/05/09	1	59.20	0	0.00	59.40	1	6,033	0.02%
2023/05/05	0	0.00	1	60.70	60.70	-1	5,994	-0.02%
2023/04/28	0	0.00	2	61.30	61.00	-2	5,973	-0.03%
2023/04/27	0	0.00	3	61.30	60.60	-3	5,942	-0.05%
2023/04/26	5	60.60	0	0.00	60.50	5	5,921	0.08%
2023/04/25	2	59.70	0	0.00	60.70	2	5,893	0.03%
2023/04/24	1	60.90	1	62.00	61.70	0	5,841	0.00%
2023/04/21	2	62.30	0	0.00	61.00	2	5,807	0.03%
2023/04/20	4	65.55	0	0.00	63.80	4	5,688	0.07%
2023/04/19	2	68.30	0	0.00	68.10	2	5,554	0.04%
2023/04/18	2	69.75	1	72.60	69.00	1	5,520	0.02%
2023/04/17	1	72.00	6	72.08	71.80	-5	5,433	-0.09%
2023/04/13	1	69.40	0	0.00	69.30	1	5,295	0.02%
2023/04/10	0	0.00	8	70.71	71.30	-8	5,105	-0.16%
2023/04/07	1	67.70	0	0.00	68.40	1	4,979	0.02%
2023/03/31	4	68.80	0	0.00	68.60	4	4,921	0.08%
2023/03/29	1	67.50	0	0.00	67.50	1	4,835	0.02%
2023/03/27	1	68.60	0	0.00	68.20	1	4,786	0.02%
2023/03/23	1	69.00	0	0.00	69.20	1	4,681	0.02%
2023/03/22	5	71.24	6	73.92	69.80	-1	4,616	-0.02%
2023/03/20	0	0.00	1	71.00	70.30	-1	4,306	-0.02%
2023/03/16	13	67.07	0	0.00	66.90	13	4,232	0.31%
2023/03/15	1	70.10	0	0.00	69.90	1	4,254	0.02%
2023/03/14	0	0.00	1	70.20	69.20	-1	4,288	-0.02%
2023/03/10	6	70.00	0	0.00	69.00	6	4,188	0.14%
2023/03/09	6	72.40	0	0.00	71.50	6	4,039	0.15%
2023/03/08	2	71.45	1	72.50	73.90	1	3,810	0.03%
2023/03/07	1	70.90	2	72.50	72.30	-1	3,645	-0.03%
2023/03/06	2	71.55	0	0.00	71.30	2	3,453	0.06%
2023/03/03	1	72.50	0	0.00	72.00	1	3,347	0.03%
2023/02/24	1	74.90	0	0.00	74.10	1	3,228	0.03%
2023/02/22	0	0.00	1	73.70	73.30	-1	3,022	-0.03%
2023/02/21	1	74.20	2	74.50	75.40	-1	2,863	-0.03%
2023/02/20	8	71.60	10	72.55	73.40	-2	2,672	-0.07%
2023/02/17	0	0.00	1	70.30	70.30	-1	2,289	-0.04%
2023/02/16	1	67.80	11	69.85	70.30	-10	2,180	-0.46%
2023/02/15	0	0.00	6	66.50	67.30	-6	1,986	-0.30%
2023/02/14	1	66.00	15	65.87	66.10	-14	1,873	-0.75%
2023/02/13	1	63.60	4	64.08	63.80	-3	1,588	-0.19%
2023/02/03	0	0.00	2	58.30	58.10	-2	1,391	-0.14%
2023/02/01	0	0.00	4	57.10	58.00	-4	1,382	-0.29%
2023/01/31	0	0.00	2	56.40	56.60	-2	1,368	-0.15%
2023/01/10	0	0.00	5	54.08	54.40	-5	1,438	-0.35%
2023/01/09	0	0.00	1	53.80	53.50	-1	1,458	-0.07%
2023/01/06	1	52.60	0	0.00	52.70	1	1,470	0.07%
2023/01/05	2	53.30	0	0.00	52.80	2	1,520	0.13%
2022/12/28	3	52.13	0	0.00	52.00	3	1,716	0.17%
2022/11/28	0	0.00	5	56.86	56.80	-5	2,379	-0.21%
2022/11/03	0	0.00	1	54.50	54.70	-1	2,997	-0.03%
2022/11/01	0	0.00	1	52.50	52.40	-1	3,115	-0.03%
2022/10/31	26	51.50	1	52.50	52.20	25	3,145	0.79%
2022/10/18	2	51.80	0	0.00	52.10	2	3,177	0.06%
2022/10/14	1	52.10	0	0.00	51.30	1	3,179	0.03%
2022/10/06	0	0.00	1	57.10	57.10	-1	3,113	-0.03%
2022/10/05	0	0.00	4	56.80	57.40	-4	3,079	-0.13%
2022/10/04	4	56.00	0	0.00	56.10	4	3,017	0.13%
2022/09/30	1	57.10	0	0.00	58.00	1	2,897	0.03%
2022/09/29	2	57.40	1	57.20	56.60	1	2,849	0.04%
2022/09/28	0	0.00	1	58.00	54.30	-1	2,772	-0.04%
2022/09/26	1	56.20	0	0.00	56.20	1	2,513	0.04%
2022/09/22	1	58.00	1	58.30	58.00	0	2,450	0.00%
2022/09/16	0	0.00	4	56.00	55.20	-4	2,292	-0.17%
2022/09/14	2	54.70	0	0.00	54.90	2	2,332	0.09%
2022/09/13	2	55.40	0	0.00	55.50	2	2,340	0.09%
2022/09/07	1	53.60	0	0.00	53.40	1	2,380	0.04%
2022/08/26	1	57.90	1	58.00	57.50	0	2,674	0.00%
2022/08/24	1	60.20	0	0.00	57.80	1	2,703	0.04%
2022/08/16	0	0.00	1	58.70	57.80	-1	2,509	-0.04%
2022/08/12	1	56.00	0	0.00	57.30	1	2,564	0.04%
2022/08/03	0	0.00	1	55.30	54.90	-1	2,989	-0.03%
2022/07/28	0	0.00	3	52.67	53.00	-3	2,923	-0.10%
2022/07/27	1	53.30	0	0.00	53.60	1	2,942	0.03%
2022/07/26	2	53.60	0	0.00	53.10	2	2,939	0.07%
2022/07/19	0	0.00	4	53.95	54.10	-4	2,982	-0.13%
2022/07/01	0	0.00	1	50.60	50.10	-1	2,885	-0.03%
2022/06/30	0	0.00	1	51.70	51.00	-1	2,862	-0.03%
2022/06/27	2	53.30	0	0.00	53.50	2	2,835	0.07%
2022/06/24	0	0.00	2	51.80	53.20	-2	2,811	-0.07%
2022/06/23	1	51.00	0	0.00	51.20	1	2,755	0.04%
2022/06/22	4	52.18	1	51.20	50.70	3	2,742	0.11%
2022/06/15	0	0.00	6	53.60	53.20	-6	2,600	-0.23%
2022/06/14	1	53.10	1	53.40	53.80	0	2,581	0.00%
2022/06/13	1	54.70	2	53.80	53.50	-1	2,543	-0.04%
2022/06/10	9	57.21	0	0.00	56.90	9	2,476	0.36%
2022/06/09	1	58.30	1	58.30	59.00	0	2,386	0.00%
2022/06/08	1	57.80	7	57.21	57.00	-6	2,281	-0.26%
2022/06/07	1	56.30	0	0.00	56.30	1	2,184	0.05%
2022/06/06	6	56.90	2	57.00	56.10	4	2,170	0.18%
2022/05/27	0	0.00	1	55.40	55.80	-1	2,011	-0.05%
2022/05/24	1	54.00	2	54.00	54.00	-1	1,926	-0.05%
2022/05/20	2	56.40	1	56.70	56.90	1	1,767	0.06%
2022/05/19	5	55.64	5	56.76	57.30	0	1,681	0.00%
2022/05/18	2	55.50	2	56.35	57.30	0	1,520	0.00%
2022/05/17	2	56.00	13	56.15	55.80	-11	1,201	-0.92%
2022/05/16	0	0.00	4	52.60	52.40	-4	870	-0.46%
2022/05/09	4	51.10	0	0.00	51.00	4	818	0.49%
2022/05/05	0	0.00	1	52.70	52.60	-1	795	-0.13%
2022/05/04	2	52.60	2.6	53.45	52.60	-0.6	801	-0.07%
2022/04/27	0	0.00	1	52.10	52.20	-1	733	-0.14%
2022/04/26	4	53.03	1	52.30	53.20	3	712	0.42%
2022/04/25	2	52.25	0	0.00	52.50	2	679	0.29%
2022/04/21	0	0.00	1	51.60	51.50	-1	612	-0.16%
2022/04/19	1	49.80	0	0.00	49.95	1	625	0.16%
2022/04/18	0	0.00	5	49.60	49.60	-5	704	-0.71%
2022/04/08	1	51.00	0	0.00	50.90	1	713	0.14%
2022/03/17	2	50.50	0	0.00	50.90	2	791	0.25%
2022/03/04	2	52.50	0	0.00	52.40	2	830	0.24%
2022/03/03	1	53.00	0	0.00	53.20	1	840	0.12%
2022/02/21	0	0.00	5	53.06	53.00	-5	857	-0.58%
2022/02/09	1	51.50	1	51.50	51.60	0	1,736	0.00%
2022/01/26	1	49.75	2	49.65	49.50	-1	1,846	-0.05%
2022/01/17	6	51.73	5	51.90	51.80	1	1,962	0.05%
2022/01/12	2	52.30	0	0.00	52.40	2	1,967	0.10%
2022/01/11	0	0.00	4	53.80	52.60	-4	1,962	-0.20%
2022/01/06	0	0.00	3	52.10	52.10	-3	1,933	-0.16%
2022/01/04	2	52.00	0	0.00	52.20	2	1,946	0.10%
2021/12/24	4	53.65	3	53.17	53.40	1	1,988	0.05%
2021/12/21	0	0.00	4	51.80	51.60	-4	1,946	-0.21%
2021/12/10	1	52.70	0	0.00	53.00	1	1,968	0.05%
2021/12/06	1	51.40	0	0.00	51.30	1	1,962	0.05%
2021/12/01	0.1	51.70	0	0.00	51.70	0.1	1,996	0.01%
2021/11/30	1	51.90	0	0.00	51.80	1	2,006	0.05%
2021/11/29	4	51.40	0	0.00	51.40	4	2,040	0.20%
2021/11/26	0.1	52.80	0	0.00	52.30	0.1	2,044	0.00%
2021/11/25	1	53.00	0	0.00	52.80	1	2,041	0.05%
2021/11/23	4	53.00	0	0.00	53.00	4	2,172	0.18%
2021/11/19	2.1	52.81	0	0.00	52.80	2.1	2,204	0.10%
2021/11/18	2	53.10	0	0.00	53.10	2	2,203	0.09%
2021/11/17	2	53.70	0	0.00	53.60	2	2,203	0.09%
2021/11/16	2.1	53.50	0	0.00	53.20	2.1	2,207	0.10%
2021/11/15	9	54.50	1.1	53.94	54.10	8	2,186	0.36%
2021/11/12	2	57.60	0	0.00	57.90	2	2,056	0.10%
2021/11/11	2	57.00	0	0.00	56.70	2	1,985	0.10%
2021/11/10	1	57.60	8	57.54	58.50	-7	1,950	-0.36%
2021/11/09	4	56.35	9	56.66	57.10	-5	1,784	-0.28%
2021/11/08	0.1	52.50	0	0.00	52.60	0.1	1,559	0.01%
2021/11/05	4	52.50	4	52.60	52.60	0	1,586	0.00%
2021/11/04	4	53.10	0.2	53.30	53.20	3.9	1,623	0.24%
2021/10/21	5	55.10	0	0.00	54.20	5	3,575	0.14%
2021/10/15	0	0.00	4	54.45	55.40	-4	5,501	-0.07%
2021/10/14	1.1	52.19	1	52.60	52.20	0.1	5,488	0.00%
2021/10/13	1.1	52.13	0	0.00	52.30	1.1	5,511	0.02%
2021/10/12	2.2	53.15	0	0.00	53.20	2.2	5,551	0.04%
2021/10/08	1	53.50	0	0.00	53.00	1	5,576	0.02%
2021/10/05	1	51.20	1	51.80	52.10	0	5,676	0.00%
2021/09/28	1	53.90	1	54.70	54.50	0	5,745	0.00%
2021/09/27	0	0.00	12	54.60	54.90	-12	5,774	-0.21%
2021/09/23	2	53.00	0	0.00	52.90	2	6,082	0.03%
2021/09/09	0	0.00	1	54.50	55.70	-1	6,317	-0.02%
2021/09/08	1	53.80	0	0.00	54.10	1	6,323	0.02%
2021/09/07	12	54.90	1	54.10	53.60	11	6,324	0.17%
2021/09/06	3	56.70	1	56.30	55.10	2	6,311	0.03%
2021/09/02	2	57.75	7	57.99	57.20	-5	6,308	-0.08%
2021/08/31	1	56.40	0	0.00	56.40	1	6,265	0.02%
2021/08/30	0	0.00	5	57.30	56.70	-5	6,266	-0.08%
2021/08/27	11	59.31	10	58.30	57.80	1	6,250	0.02%
2021/08/25	1	56.50	1	56.90	56.60	0	6,141	0.00%
2021/08/19	5	54.62	0	0.00	53.20	5	6,093	0.08%
2021/08/18	5	54.28	0	0.00	56.00	5	6,077	0.08%
2021/08/16	0	0.00	8	53.10	53.00	-8	6,050	-0.13%
2021/08/09	2	57.80	2	58.00	57.50	0	6,000	0.00%
2021/08/06	2	60.50	2	59.90	59.80	0	5,984	0.00%
2021/08/05	0	0.00	110	61.04	59.70	-110	6,010	-1.83%	大賣/鉅額交易
2021/08/04	3	62.63	0	0.00	62.00	3	6,023	0.05%
2021/08/03	2	64.50	1	65.50	65.50	1	6,053	0.02%
2021/08/02	9	64.09	29	63.94	63.50	-20	6,057	-0.33%
2021/07/30	1	69.40	0	0.00	69.40	1	5,802	0.02%
2021/07/28	35	75.80	3	75.60	77.90	32	5,494	0.58%
2021/07/27	29	79.73	11	78.51	77.00	18	5,265	0.34%
2021/07/26	3	82.13	7	80.31	82.20	-4	4,742	-0.08%
2021/07/23	60	76.10	1	74.60	77.00	59	4,248	1.39%
2021/07/22	33	74.66	8	75.68	75.80	25	4,078	0.61%
2021/07/21	14	69.69	12	71.22	72.20	2	3,686	0.05%
2021/07/20	4	66.45	0	0.00	65.70	4	3,440	0.12%
2021/07/14	1	64.70	0	0.00	65.20	1	3,649	0.03%
2021/07/12	0	0.00	8	67.30	66.80	-8	3,677	-0.22%
2021/07/08	1	65.50	0	0.00	65.60	1	3,756	0.03%
2021/07/06	7	65.90	1	65.90	65.70	6	4,020	0.15%
2021/07/05	1	67.00	0	0.00	66.70	1	4,182	0.02%
2021/07/01	0	0.00	1	66.50	65.50	-1	4,712	-0.02%
2021/06/30	3	67.77	0	0.00	68.60	3	4,968	0.06%
2021/06/29	3	63.27	3	65.40	66.70	0	4,998	0.00%
2021/05/28	0	0.00	3	61.40	61.50	-3	5,826	-0.05%
2021/05/19	0	0.00	1	57.40	58.00	-1	6,441	-0.02%
2021/05/18	0	0.00	12	55.76	57.30	-12	6,456	-0.19%
2021/05/17	7	53.64	2	52.00	52.10	5	6,433	0.08%
2021/05/14	7	56.30	0	0.00	56.40	7	6,384	0.11%
2021/05/12	1	57.40	1	61.10	57.60	0	6,266	0.00%
2021/05/11	1	60.80	0	0.00	60.30	1	6,161	0.02%
2021/05/10	1	63.20	0	0.00	62.70	1	6,081	0.02%
2021/05/07	0	0.00	1	66.50	67.20	-1	5,963	-0.02%
2021/05/06	1	64.00	6	65.17	64.50	-5	5,923	-0.08%
2021/05/05	1	65.30	2	65.30	64.10	-1	5,898	-0.02%
2021/05/04	1	64.40	0	0.00	63.60	1	5,893	0.02%
2021/05/03	4	69.93	2	69.15	67.60	2	5,840	0.03%
2021/04/29	5	75.40	1	76.30	74.40	4	5,694	0.07%
2021/04/28	0	0.00	1	75.00	75.80	-1	5,531	-0.02%
2021/04/27	5	75.92	6	75.57	75.60	-1	5,416	-0.02%
2021/04/26	11	75.49	22	75.02	74.80	-11	5,235	-0.21%
2021/04/23	5	73.12	2	73.70	73.60	3	5,088	0.06%
2021/04/20	0	0.00	1	72.50	72.50	-1	4,812	-0.02%
2021/04/19	10	74.10	0	0.00	72.20	10	4,774	0.21%
2021/04/15	1	71.80	0	0.00	72.00	1	4,691	0.02%
2021/04/14	0	0.00	2	70.75	72.10	-2	4,664	-0.04%
2021/04/13	2	71.45	15	71.40	70.80	-13	4,585	-0.28%
2021/04/12	2	75.20	2	75.00	73.40	0	4,466	0.00%
2021/04/09	1	75.20	1	74.60	74.80	0	4,286	0.00%
2021/04/08	2	74.30	2	76.45	75.70	0	4,101	0.00%
2021/04/07	0	0.00	3.1	72.44	74.10	-3.1	3,757	-0.08%
2021/04/06	4.1	69.66	0	0.00	72.70	4.1	3,483	0.12%
2021/04/01	1	64.20	2	67.15	67.70	-1	3,128	-0.03%
2021/03/31	1	62.60	0	0.00	62.60	1	2,872	0.03%
2021/03/30	1	62.90	0	0.00	62.60	1	2,840	0.04%
2021/03/19	1	62.10	6	61.80	62.50	-5	2,574	-0.19%
2021/03/18	10	63.20	0	0.00	63.00	10	2,522	0.40%
2021/03/17	8	63.69	2	63.35	63.20	6	2,487	0.24%
2021/03/15	1	59.30	0	0.00	60.10	1	2,310	0.04%
2021/03/11	0	0.00	6	59.53	59.50	-6	2,272	-0.26%
2021/03/10	0	0.00	1	57.60	57.20	-1	2,225	-0.04%
2021/03/09	3	57.17	0	0.00	57.10	3	2,217	0.14%
2021/03/05	0	0.00	4	60.00	59.90	-4	2,114	-0.19%
2021/03/03	3	59.30	4	60.38	62.70	-1	1,958	-0.05%
2021/03/02	14	60.67	8	61.53	60.00	6	1,768	0.34%
2021/02/25	2	58.40	5	58.24	57.60	-3	1,390	-0.22%
2021/02/24	0	0.00	3	55.30	55.60	-3	1,227	-0.24%
2021/02/22	1	56.30	1	56.30	56.50	0	1,197	0.00%
2021/02/01	0	0.00	1	51.30	51.10	-1	1,192	-0.08%
2021/01/26	3	54.20	0	0.00	53.20	3	1,143	0.26%
2021/01/12	0	0.00	2	52.90	52.50	-2	872	-0.23%
2021/01/06	1	54.60	0	0.00	52.70	1	842	0.12%
2020/12/24	1	52.60	0	0.00	52.60	1	805	0.12%
2020/12/10	0	0.00	0.3	53.56	53.20	-0.3	948	-0.03%
2020/12/02	2.1	54.64	1	54.50	55.30	1.1	1,103	0.10%
2020/12/01	1	54.00	0	0.00	54.00	1	1,101	0.09%
2020/11/30	0.2	55.80	0	0.00	54.70	0.2	1,102	0.01%
2020/11/26	1	55.50	0	0.00	55.90	1	1,093	0.09%
2020/11/25	0	0.00	1	55.10	54.70	-1	1,087	-0.09%
2020/11/24	0	0.00	1	54.90	54.30	-1	1,089	-0.09%
2020/11/23	1	54.70	0	0.00	54.70	1	1,095	0.09%
2020/11/19	1	55.00	0	0.00	55.00	1	1,135	0.09%
2020/11/18	1	56.10	1	56.70	56.00	0	1,115	0.00%
2020/11/17	0	0.00	3	56.27	56.30	-3	1,087	-0.28%
2020/10/08	1	53.90	0	0.00	53.70	1	1,759	0.06%
2020/09/29	3	52.80	0	0.00	52.90	3	1,852	0.16%
2020/09/17	0	0.00	1	57.10	57.20	-1	1,960	-0.05%
2020/09/16	1	57.50	0	0.00	57.50	1	1,965	0.05%
2020/09/14	1	58.20	2	56.60	58.70	-1	1,952	-0.05%
2020/09/11	2	55.50	3	57.00	55.80	-1	1,897	-0.05%
2020/09/10	0	0.00	12	56.67	56.70	-12	1,863	-0.64%
2020/09/09	3	55.70	0	0.00	55.80	3	1,839	0.16%
2020/08/24	0	0.00	2	53.90	54.50	-2	2,192	-0.09%
2020/08/20	2	53.85	2	55.30	53.30	0	2,204	0.00%
2020/08/19	2	54.70	0	0.00	56.50	2	2,175	0.09%
2020/08/10	2	56.40	0	0.00	54.90	2	2,177	0.09%
2020/08/05	2	57.70	0	0.00	57.50	2	2,246	0.09%
2020/08/04	10	56.10	0	0.00	56.10	10	2,274	0.44%
2020/08/03	0	0.00	1	56.60	56.70	-1	2,301	-0.04%
2020/07/29	1	55.80	0	0.00	55.80	1	2,312	0.04%
2020/07/07	0	0.00	1	60.40	60.40	-1	2,714	-0.04%
2020/06/22	0	0.00	5	57.50	57.50	-5	3,008	-0.17%
2020/06/19	3	59.50	0	0.00	58.50	3	3,010	0.10%
2020/06/17	3	57.40	0	0.00	57.40	3	2,973	0.10%
2020/06/12	0	0.00	3	56.30	56.60	-3	3,007	-0.10%
2020/06/10	2	62.20	0	0.00	62.60	2	2,939	0.07%
2020/06/09	1	63.20	1.2	62.68	62.50	-0.2	2,976	-0.01%
2020/06/05	1	65.50	17	65.34	64.70	-16	3,003	-0.53%
2020/06/04	18	64.42	0	0.00	64.50	18	2,977	0.60%
2020/06/01	0.2	62.90	0	0.00	62.50	0.2	2,988	0.01%
2020/05/26	1	62.40	4	62.60	61.80	-3	3,013	-0.10%
2020/05/21	0	0.00	2	63.25	64.20	-2	2,979	-0.07%
2020/05/20	0	0.00	6	62.70	62.50	-6	2,944	-0.20%
2020/05/19	7	62.60	0	0.00	62.90	7	2,925	0.24%
2020/05/18	1	60.20	2	59.95	59.60	-1	2,891	-0.03%
2020/05/15	1	61.50	0	0.00	61.40	1	2,899	0.03%
2020/05/14	1	63.10	10	62.50	61.80	-9	2,902	-0.31%
2020/05/13	1	62.50	0	0.00	61.70	1	2,864	0.03%
2020/05/12	1	62.00	0	0.00	62.40	1	2,852	0.04%
2020/05/11	4	63.03	0	0.00	62.70	4	2,840	0.14%
2020/05/07	22	66.95	12	66.24	66.10	10	2,703	0.37%
2020/05/04	0	0.00	1	62.50	62.50	-1	2,572	-0.04%
2020/04/29	0	0.00	1	62.20	62.20	-1	2,546	-0.04%
2020/04/28	0	0.00	20	61.15	62.10	-20	2,525	-0.79%
2020/04/23	4	58.83	2	58.30	58.30	2	2,465	0.08%
2020/04/22	2	57.20	2	58.80	58.80	0	2,438	0.00%
2020/04/21	2	57.50	2	57.70	57.70	0	2,300	0.00%
2020/04/20	2	56.80	12	57.48	57.30	-10	2,269	-0.44%
2020/04/14	0	0.00	1	54.30	53.60	-1	2,189	-0.05%
2020/04/09	1	54.50	1	54.30	53.60	0	2,180	0.00%
2020/04/08	0	0.00	10	53.15	53.00	-10	2,145	-0.47%
2020/04/07	10	52.80	6	51.40	53.30	4	2,122	0.19%
2020/03/31	6	51.62	0	0.00	50.70	6	2,004	0.30%
2020/03/27	0	0.00	1	49.50	49.30	-1	1,909	-0.05%
2020/03/24	0	0.00	4	40.79	42.30	-4	1,852	-0.22%
2020/03/23	2	39.18	0	0.00	39.10	2	1,861	0.11%
2020/03/19	1	39.75	0	0.00	37.70	1	1,847	0.05%
2020/03/17	1	42.75	0	0.00	42.10	1	2,033	0.05%
2020/03/13	10	47.10	0	0.00	47.00	10	1,994	0.50%
2020/03/12	0	0.00	4	53.60	50.70	-4	1,960	-0.20%
2020/03/10	1	55.80	0	0.00	57.80	1	1,911	0.05%
2020/03/09	0	0.00	3	62.30	58.00	-3	1,885	-0.16%
2020/03/04	0	0.00	10	60.10	60.00	-10	1,804	-0.55%
2020/03/03	6	62.80	0	0.00	61.80	6	1,802	0.33%
2020/02/27	2	61.80	0	0.00	61.80	2	1,833	0.11%
2020/02/14	0	0.00	1	60.70	61.30	-1	1,963	-0.05%
2020/02/07	0	0.00	1	59.10	58.60	-1	2,237	-0.04%
2020/02/04	10	58.50	0	0.00	59.00	10	2,367	0.42%
2020/02/03	1	55.50	0	0.00	56.70	1	2,443	0.04%
2020/01/31	1	59.70	0	0.00	59.50	1	2,506	0.04%
2020/01/15	11	66.51	0	0.00	66.20	11	2,967	0.37%
2020/01/09	0	0.00	10	63.00	63.60	-10	3,849	-0.26%
2020/01/08	0	0.00	1	64.60	63.60	-1	3,953	-0.03%
2020/01/02	1	69.20	0	0.00	69.00	1	4,085	0.02%
2019/12/31	1	68.70	0	0.00	69.70	1	4,131	0.02%
2019/12/23	0	0.00	1	71.80	71.00	-1	4,205	-0.02%
2019/12/13	3	71.40	0	0.00	70.90	3	4,400	0.07%
2019/12/12	4	70.83	2	71.90	72.20	2	4,316	0.05%
2019/11/27	0	0.00	2	68.20	68.20	-2	4,635	-0.04%
2019/11/22	0	0.00	1	69.40	69.40	-1	4,784	-0.02%
2019/11/21	1	69.00	0	0.00	69.10	1	4,870	0.02%
2019/11/12	7	72.40	0	0.00	72.40	7	6,332	0.11%
2019/11/11	1	74.70	0	0.00	71.90	1	6,429	0.02%
2019/11/08	0	0.00	0.2	74.30	74.70	-0.2	6,465	0.00%
2019/11/05	1	74.20	0	0.00	74.20	1	6,474	0.02%
2019/10/29	3	73.10	3	71.87	72.00	0	6,522	0.00%
2019/10/28	0	0.00	1	72.40	71.30	-1	6,445	-0.02%
2019/10/24	0	0.00	1	72.80	72.10	-1	6,326	-0.02%
2019/10/23	0	0.00	2	70.95	69.90	-2	6,273	-0.03%
2019/10/21	10	71.69	7	71.20	71.60	3	6,355	0.05%
2019/10/18	1	69.50	4	70.18	69.30	-3	6,098	-0.05%
2019/10/17	3	68.30	4	67.45	67.90	-1	5,836	-0.02%
2019/10/16	2	65.15	2	64.90	64.50	0	5,598	0.00%
2019/10/15	0	0.00	1	65.70	66.90	-1	5,570	-0.02%
2019/10/07	0	0.00	1	63.70	64.40	-1	5,752	-0.02%
2019/10/04	1	63.60	1	63.10	62.40	0	5,707	0.00%
2019/10/02	0	0.00	1	62.30	62.00	-1	5,723	-0.02%
2019/09/27	0	0.00	1	61.10	61.20	-1	5,727	-0.02%
2019/09/25	2	61.55	0	0.00	61.60	2	5,780	0.03%
2019/09/18	0	0.00	1	65.90	64.20	-1	5,915	-0.02%
2019/09/16	0	0.00	1	60.80	61.00	-1	5,769	-0.02%
2019/09/12	1	61.60	0	0.00	61.60	1	5,793	0.02%
2019/09/11	1	62.50	0	0.00	61.80	1	5,807	0.02%
2019/09/06	1	65.90	0	0.00	64.70	1	5,923	0.02%
2019/09/05	0	0.00	2	66.55	66.30	-2	5,944	-0.03%
2019/09/04	3	65.20	3	65.40	66.50	0	5,888	0.00%
2019/09/02	0	0.00	1	63.10	62.80	-1	5,769	-0.02%
2019/08/30	0	0.00	2	61.60	61.00	-2	5,774	-0.03%
2019/08/29	1	61.60	1	60.70	60.80	0	5,785	0.00%
2019/08/26	0	0.00	2	62.00	61.40	-2	5,803	-0.03%
2019/08/23	3	64.20	0	0.00	64.00	3	5,815	0.05%
2019/08/22	0	0.00	1	68.40	66.20	-1	5,755	-0.02%
2019/08/21	2	66.80	1	67.50	67.50	1	5,599	0.02%
2019/08/20	4	67.55	3	67.93	67.30	1	5,471	0.02%
2019/08/19	1	64.60	4	64.68	66.50	-3	5,276	-0.06%
2019/08/16	2	62.65	1	63.10	62.70	1	5,066	0.02%
2019/08/15	5	62.60	6	62.08	62.00	-1	4,866	-0.02%
2019/08/14	2	60.00	0	0.00	61.90	2	4,399	0.05%
2019/08/12	1	55.90	1	55.10	54.50	0	4,340	0.00%
2019/08/08	2	55.00	0	0.00	55.20	2	4,301	0.05%
2019/08/06	0	54.30	0	0.00	51.00	0	4,355	0.00%
2019/07/29	0	0.00	1	55.20	55.60	-1	4,299	-0.02%
2019/07/25	1	56.30	0	0.00	56.00	1	4,281	0.02%
2019/07/24	1	56.30	1	55.30	55.70	0	4,219	0.00%
2019/07/23	0	0.00	1	54.70	54.00	-1	4,120	-0.02%
2019/07/16	2	54.40	0	0.00	54.00	2	4,053	0.05%
2019/07/12	1	54.40	0	0.00	54.60	1	4,194	0.02%
2019/07/10	1	51.90	1	51.80	51.60	0	4,386	0.00%
2019/07/03	0	0.00	1	51.00	51.10	-1	4,752	-0.02%
2019/06/28	1	50.70	0	0.00	50.50	1	4,786	0.02%
2019/06/20	1	48.70	1	49.15	49.80	0	5,418	0.00%
2019/06/14	4	51.43	4	51.15	52.00	0	5,793	0.00%
2019/06/11	0	0.00	1	48.70	48.45	-1	5,927	-0.02%
2019/06/06	1	46.50	0	0.00	46.50	1	6,081	0.02%
2019/05/31	2	49.40	2	50.30	50.40	0	6,042	0.00%
2019/05/30	1	47.90	1	48.95	48.95	0	5,967	0.00%
2019/05/14	1	47.05	1	47.60	47.45	0	6,428	0.00%
2019/04/26	1	54.00	0	0.00	53.80	1	7,015	0.01%
2019/04/25	0	0.00	1	55.90	56.10	-1	7,085	-0.01%
2019/04/24	0	0.00	1	57.00	55.50	-1	7,278	-0.01%
2019/04/23	0	0.00	2	53.80	54.40	-2	7,641	-0.03%
2019/04/22	1	56.90	0	0.00	54.90	1	7,772	0.01%
2019/04/18	0	0.00	12	57.43	54.80	-12	7,811	-0.15%
2019/04/17	10	57.00	0	0.00	56.60	10	7,664	0.13%
2019/04/16	1	57.00	8	56.34	56.90	-7	7,623	-0.09%
2019/04/15	0	0.00	5	53.20	54.00	-5	7,577	-0.07%
2019/04/11	17	50.81	18	50.43	51.20	-1	7,538	-0.01%
2019/04/10	0	0.00	5	48.60	49.50	-5	7,419	-0.07%
2019/04/09	0	0.00	20	48.46	47.05	-20	7,331	-0.27%
2019/04/03	1	50.00	0	0.00	49.50	1	7,223	0.01%
2019/03/28	2	49.20	2	49.75	49.10	0	6,885	0.00%
2019/03/27	22	53.64	12	52.50	51.50	10	6,858	0.15%
2019/03/26	1	54.80	10	54.40	53.90	-9	6,670	-0.13%
2019/03/25	0	0.00	17	53.57	55.00	-17	6,495	-0.26%
2019/03/22	11	51.58	1	52.40	50.00	10	6,357	0.16%
2019/03/21	19	52.73	10	53.43	53.00	9	6,222	0.14%
2019/03/20	2	50.10	1	49.30	50.20	1	5,957	0.02%
2019/03/19	3	50.67	3	50.40	49.70	0	5,946	0.00%
2019/03/18	2	49.83	5	49.90	49.80	-3	5,809	-0.05%
2019/03/15	0	0.00	3	48.80	48.80	-3	5,673	-0.05%
2019/03/14	0	0.00	1	45.15	46.20	-1	5,524	-0.02%
2019/03/13	2	46.30	3	45.68	45.55	-1	5,463	-0.02%
2019/03/12	0	0.00	2	44.28	44.25	-2	5,335	-0.04%
2019/03/06	0	0.00	4	41.30	41.50	-4	5,269	-0.08%
2019/03/04	1	45.20	0	0.00	44.75	1	5,086	0.02%
2019/02/27	6	45.50	0	0.00	46.15	6	5,017	0.12%
2019/02/25	1	43.55	0	0.00	44.05	1	4,877	0.02%
2019/02/21	3	46.43	3	47.05	46.60	0	4,780	0.00%
2019/02/18	0	0.00	19	47.05	46.25	-19	4,672	-0.41%
2019/02/15	11	49.63	50	48.28	48.00	-39	4,586	-0.85%
2019/02/14	25	49.28	2	49.68	50.20	23	4,448	0.52%
2019/02/13	0	0.00	2	45.93	46.25	-2	4,171	-0.05%
2019/02/12	12	45.78	20	46.18	45.10	-8	4,094	-0.20%
2019/01/30	0	0.00	1	44.75	44.65	-1	4,003	-0.02%
2019/01/29	2	45.95	10	46.00	45.20	-8	3,960	-0.20%
2019/01/28	0	0.00	2	45.20	44.70	-2	3,872	-0.05%
2019/01/25	1	43.30	9	44.99	45.20	-8	3,822	-0.21%
2019/01/24	52	45.20	0	0.00	44.25	52	3,653	1.42%
2019/01/23	4	46.80	0	0.00	47.00	4	3,385	0.12%
2019/01/21	1	44.70	0	0.00	45.80	1	3,204	0.03%
2019/01/18	1	44.50	1	45.00	45.60	0	3,115	0.00%
2019/01/17	1	43.45	1	43.70	43.90	0	2,950	0.00%
2019/01/16	1	43.65	1	44.50	44.50	0	2,847	0.00%
2019/01/15	1	42.00	6	42.43	43.10	-5	2,635	-0.19%
2019/01/14	1	39.10	1	40.05	40.05	0	2,217	0.00%
2019/01/10	1	38.00	0	0.00	37.95	1	2,023	0.05%
2019/01/08	1	37.00	1	35.90	37.95	0	1,841	0.00%
2019/01/07	0	0.00	1	37.10	36.00	-1	1,749	-0.06%
2019/01/04	1	34.20	0	0.00	34.55	1	1,511	0.07%
2018/12/24	0	0.00	2	31.65	31.90	-2	1,327	-0.15%
2018/12/20	3	31.00	0	0.00	31.00	3	1,421	0.21%
2018/12/18	0	0.00	2	30.93	30.30	-2	1,333	-0.15%
2018/12/17	0	0.00	5	31.10	30.85	-5	1,328	-0.38%
2018/12/12	1	30.20	1	31.00	30.45	0	1,352	0.00%
2018/12/07	1	29.50	0	0.00	29.50	1	1,451	0.07%
2018/12/05	0	0.00	5	28.60	28.90	-5	1,500	-0.33%
2018/12/04	1	29.70	0	0.00	29.55	1	1,556	0.06%
2018/11/08	0	0.00	5	25.80	25.15	-5	1,647	-0.30%
2018/11/07	5	25.40	0	0.00	25.55	5	1,685	0.30%
2018/11/01	1	25.70	1	26.10	25.85	0	1,975	0.00%
2018/10/15	2	25.40	0	0.00	25.15	2	3,482	0.06%
2018/10/12	0	0.00	1	25.00	24.95	-1	3,548	-0.03%
2018/09/28	1	33.15	0	0.00	32.55	1	3,679	0.03%
2018/09/27	1	33.20	1	33.15	33.20	0	3,664	0.00%
2018/09/17	2	32.20	2	32.25	32.00	0	3,704	0.00%
2018/09/14	4	32.93	0	0.00	32.90	4	3,691	0.11%
2018/09/12	0	0.00	1	30.45	30.30	-1	3,550	-0.03%
2018/09/10	2	31.55	1	33.50	31.50	1	3,504	0.03%
2018/08/30	0	0.00	1	38.50	38.05	-1	3,533	-0.03%
2018/08/22	0	0.00	1	37.60	37.35	-1	3,742	-0.03%
2018/08/20	6	36.25	3	36.10	36.30	3	3,828	0.08%
2018/08/17	1	37.70	0	0.00	37.05	1	3,838	0.03%
2018/08/16	2	37.30	5	37.47	37.65	-3	3,845	-0.08%
2018/08/15	4	38.53	5	38.56	37.95	-1	3,928	-0.03%
2018/08/14	1	40.10	1	40.40	40.40	0	4,081	0.00%
2018/08/13	2	39.98	2	40.65	41.35	0	4,062	0.00%
2018/08/10	7	41.26	1	40.85	40.55	6	3,989	0.15%
2018/08/09	3	42.05	1	42.30	42.30	2	3,965	0.05%
2018/08/08	2	44.38	0	0.00	43.30	2	3,899	0.05%
2018/08/07	1	45.50	1	46.30	44.85	0	3,879	0.00%
2018/08/06	1	46.00	0	0.00	45.85	1	3,856	0.03%
2018/08/03	2	47.20	3	46.87	46.55	-1	3,805	-0.03%
2018/08/02	3	47.37	0	0.00	46.90	3	3,597	0.08%
2018/08/01	6	46.84	4	46.96	46.60	2	3,414	0.06%
2018/07/30	9	46.27	1	44.00	43.80	8	3,231	0.25%
2018/07/27	5	43.02	25	42.60	44.75	-20	2,826	-0.71%
2018/07/26	30	40.87	5	41.12	40.70	25	2,628	0.95%
2018/07/25	15	40.34	12	40.90	40.50	3	2,637	0.11%
2018/07/19	13	39.60	3	40.00	39.65	10	2,602	0.38%
2018/07/16	1	38.35	0	0.00	38.70	1	2,432	0.04%
2018/07/13	0	0.00	1	38.30	38.70	-1	2,420	-0.04%
2018/07/03	1	37.40	1	38.25	36.80	0	2,532	0.00%
2018/06/29	1	39.80	1	39.35	39.00	0	2,535	0.00%
2018/06/28	0	0.00	1	38.05	38.65	-1	2,413	-0.04%
2018/06/27	1	35.20	0	0.00	35.15	1	2,437	0.04%
2018/06/26	1	34.55	0	0.00	35.10	1	2,463	0.04%
2018/06/04	3	40.80	9	40.84	40.00	-6	3,204	-0.19%
2018/06/01	0	0.00	1	39.60	39.95	-1	3,147	-0.03%
2018/05/31	0	0.00	1	39.40	39.00	-1	3,188	-0.03%
2018/05/30	1	39.70	0	0.00	39.50	1	3,234	0.03%
2018/05/29	7	40.14	0	0.00	39.55	7	3,229	0.22%
2018/05/28	0	0.00	2	38.25	38.00	-2	3,225	-0.06%
2018/05/22	8	37.30	8	39.65	39.65	0	3,142	0.00%
2018/05/21	0	0.00	1	36.55	36.05	-1	2,960	-0.03%
2018/05/18	1	36.30	0	0.00	36.15	1	2,971	0.03%
2018/05/17	2	37.10	0	0.00	37.00	2	3,024	0.07%
2018/05/14	0	0.00	3	36.78	36.65	-3	3,161	-0.09%
2018/05/02	2	39.05	0	0.00	38.90	2	3,596	0.06%
2018/03/20	1	53.80	1	51.50	51.30	0	4,124	0.00%
2018/03/19	3	56.80	0	0.00	55.80	3	3,915	0.08%
2018/03/15	10	64.50	0	0.00	64.20	10	3,733	0.27%
2018/03/12	0	0.00	1	65.30	64.30	-1	3,835	-0.03%
2018/03/09	1	65.30	0	0.00	64.30	1	3,829	0.03%
2018/03/05	7	65.17	1	64.80	64.80	6	3,818	0.16%
2018/03/01	1	65.70	0	0.00	66.80	1	3,745	0.03%
2018/02/09	2	69.60	3	67.80	70.90	-1	3,756	-0.03%
2018/02/08	0	0.00	2	74.30	69.90	-2	3,701	-0.05%
2018/02/07	4	73.33	4	73.83	72.50	0	3,651	0.00%
2018/02/06	8	71.93	3	71.13	70.00	5	3,678	0.14%
2018/02/05	2	77.20	3	76.77	77.50	-1	3,647	-0.03%
2018/01/30	3	79.90	2	79.80	78.30	1	3,659	0.03%
2018/01/29	17	76.26	16	76.91	81.50	1	3,632	0.03%
2018/01/26	12	77.83	17	77.86	77.30	-5	3,524	-0.14%
2018/01/25	3	82.40	3	82.17	80.10	0	3,449	0.00%
2018/01/24	7	81.23	2	79.90	84.20	5	3,395	0.15%
2018/01/23	1	79.10	3	78.87	78.10	-2	3,259	-0.06%
2018/01/22	3	80.87	6	80.63	80.50	-3	3,244	-0.09%
2018/01/19	1	78.40	3	78.60	80.50	-2	3,235	-0.06%
2018/01/18	3	80.37	2	80.30	79.00	1	3,197	0.03%
2018/01/17	10	78.57	5	77.28	78.10	5	3,054	0.16%
2018/01/12	0	0.00	1	72.90	74.00	-1	2,944	-0.03%
2018/01/11	2	67.70	0	0.00	67.70	2	2,812	0.07%
2018/01/10	0	0.00	1	68.30	67.60	-1	2,855	-0.04%
2018/01/09	2	68.60	1	68.10	69.20	1	3,111	0.03%
2018/01/05	2	71.60	1	73.40	72.40	1	3,161	0.03%
2018/01/04	3	70.47	4	70.75	72.90	-1	3,177	-0.03%
2018/01/03	0	0.00	1	65.50	66.50	-1	3,098	-0.03%