良維 (6290)-群益金鼎-高雄券商分點個股進出

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
87.7
漲跌
▼1.2
漲幅
-1.35%
成交量
1,807張
產業
上櫃電子零組件類股
447人加入追蹤

立即追蹤
本地時間:14:30

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

良維 (6290)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/04/25	1	87.30	2	88.30	87.70	-1	11,444	-0.01%
2024/04/24	1	89.30	3	89.27	88.90	-2	11,432	-0.02%
2024/04/23	2	84.55	0	0.00	85.70	2	11,364	0.02%
2024/04/22	2	86.00	0.1	85.00	84.00	1.9	11,321	0.02%
2024/04/19	1	87.70	1	89.30	88.20	0	11,250	0.00%
2024/04/18	3	93.50	1	92.70	92.70	2	11,165	0.02%
2024/04/17	10.1	97.49	6	97.62	94.60	4.1	11,110	0.04%
2024/04/16	6	100.32	18	100.18	95.30	-12	10,993	-0.11%
2024/04/15	12	103.63	12	104.31	103.00	0	10,764	0.00%
2024/04/12	20	101.63	17	101.68	105.50	3	10,462	0.03%
2024/04/11	16	98.36	12	99.71	100.00	4	10,027	0.04%
2024/04/10	5	96.28	3	97.37	96.90	2	9,887	0.02%
2024/04/09	2	93.75	2	92.35	91.90	0	9,666	0.00%
2024/04/08	0	0.00	0	93.20	92.50	0	9,649	0.00%
2024/04/01	1	91.29	1	91.90	91.90	0	9,578	0.00%
2024/03/29	1	88.80	2	89.85	90.40	-1	9,612	-0.01%
2024/03/28	0	90.50	0	0.00	90.20	0	9,614	0.00%
2024/03/27	4	93.03	6	92.83	92.60	-2	9,517	-0.02%
2024/03/26	6	96.81	8	95.79	90.50	-2	9,300	-0.02%
2024/03/25	5	97.30	3.2	98.93	100.50	1.9	8,985	0.02%
2024/03/22	1	94.80	1	95.40	95.80	0	8,810	0.00%
2024/03/21	1	94.70	1	94.60	95.50	0	8,790	0.00%
2024/03/20	1	95.60	3	95.20	93.70	-2	8,748	-0.02%
2024/03/19	4	95.98	2	96.55	95.30	2	8,778	0.02%
2024/03/18	1	87.90	3.1	92.74	94.50	-2.1	8,682	-0.02%
2024/03/15	5	90.16	5	88.50	88.20	0	8,610	0.00%
2024/03/14	4	89.78	6	90.38	90.30	-2	8,660	-0.02%
2024/03/13	6	88.61	1	87.50	89.70	5	8,588	0.06%
2024/03/12	9	89.29	9	89.21	90.70	0	8,462	0.00%
2024/03/11	6	86.68	7	86.80	86.60	-1	8,207	-0.01%
2024/03/08	3	89.67	1	86.90	86.80	2	8,149	0.03%
2024/03/07	3.1	92.54	3	92.13	90.80	0.1	7,935	0.00%
2024/03/06	3.1	96.49	4.1	95.93	95.40	-1	7,726	-0.01%
2024/03/05	8	95.48	19	94.11	92.80	-11	7,400	-0.15%
2024/03/04	18.1	95.99	7	93.79	93.20	11.1	7,097	0.16%
2024/03/01	3.1	101.17	7	101.57	101.00	-4	6,708	-0.06%
2024/02/29	15	95.31	21	96.32	99.40	-6	6,317	-0.09%
2024/02/27	7	90.67	5.1	90.55	90.40	2	5,869	0.03%
2024/02/26	16	91.12	17	91.13	89.00	-1	5,572	-0.02%
2024/02/23	7.1	87.53	7.2	86.75	88.80	-0.1	5,168	0.00%
2024/02/22	6.2	82.25	4	83.05	81.50	2.2	4,731	0.05%
2024/02/21	7	82.03	7.1	82.77	81.30	-0.1	4,633	0.00%
2024/02/20	23.1	78.04	28	77.59	78.90	-4.9	4,054	-0.12%
2024/02/19	0.1	76.50	68	77.60	74.90	-67.9	3,753	-1.81%
2024/02/16	0	0.00	7	71.46	70.80	-7	3,510	-0.20%
2024/02/15	7	68.01	68	70.32	70.90	-61	3,357	-1.82%
2024/02/05	3	65.93	10.1	66.80	66.70	-7.1	3,386	-0.21%
2024/02/02	1	65.70	4	65.73	65.40	-3	3,491	-0.09%
2024/02/01	1	64.80	1	64.70	64.70	0	3,544	0.00%
2024/01/31	0	0.00	1	64.60	64.50	-1	3,738	-0.03%
2024/01/26	1	64.60	0	0.00	64.30	1	4,007	0.02%
2024/01/25	2	63.80	0	0.00	63.50	2	4,028	0.05%
2024/01/23	1	64.00	2	64.25	64.20	-1	4,218	-0.02%
2024/01/22	2	63.95	0	0.00	63.80	2	4,290	0.05%
2024/01/19	0	0.00	1	63.30	63.20	-1	4,406	-0.02%
2024/01/11	5	62.50	18	62.66	62.90	-13	5,127	-0.25%
2024/01/10	0	0.00	5	62.18	61.80	-5	5,158	-0.10%
2024/01/09	52	62.02	0	0.00	62.30	52	5,239	0.99%
2024/01/05	7	64.03	2	64.50	63.30	5	5,325	0.09%
2024/01/04	5	65.54	1	66.40	65.00	4	5,311	0.08%
2024/01/03	0	0.00	1	64.50	65.50	-1	5,187	-0.02%
2024/01/02	2	65.70	1	65.80	65.50	1	5,241	0.02%
2023/12/28	2	65.60	3	64.90	65.10	-1	5,195	-0.02%
2023/12/27	0	0.00	2	64.80	64.80	-2	5,197	-0.04%
2023/12/26	6	65.42	0	0.00	65.30	6	5,220	0.11%
2023/12/25	1	62.50	1	65.00	65.10	0	5,170	0.00%
2023/12/18	52	64.53	0	0.00	64.50	52	5,125	1.01%
2023/12/15	1	65.70	0	0.00	65.20	1	5,095	0.02%
2023/12/14	11	66.09	3	66.17	65.70	8	5,046	0.16%
2023/12/13	0	0.00	5	65.02	65.20	-5	4,892	-0.10%
2023/12/12	2	65.15	1	64.30	63.70	1	4,786	0.02%
2023/12/11	0	0.00	5	64.58	64.60	-5	4,686	-0.11%
2023/12/06	0	0.00	2	62.00	62.00	-2	4,555	-0.04%
2023/12/05	0	0.00	4	61.75	61.80	-4	4,559	-0.09%
2023/12/04	0	0.00	1	62.40	62.30	-1	4,552	-0.02%
2023/12/01	1	62.30	1	62.50	62.30	0	4,543	0.00%
2023/11/30	5	62.10	0	0.00	61.90	5	4,537	0.11%
2023/11/29	3	62.57	0	0.00	62.70	3	4,519	0.07%
2023/11/24	2	62.30	1	61.70	61.60	1	4,476	0.02%
2023/11/22	0	0.00	2	63.10	63.10	-2	4,393	-0.05%
2023/11/21	1	62.90	0	0.00	62.90	1	4,377	0.02%
2023/11/20	1	62.50	0	0.00	62.40	1	4,337	0.02%
2023/11/17	1	63.70	1	63.70	63.70	0	4,238	0.00%
2023/11/16	1	66.20	1	65.80	63.70	0	4,185	0.00%
2023/11/15	2	65.55	6	65.72	66.00	-4	4,057	-0.10%
2023/11/14	1	63.70	1	63.50	63.70	0	3,904	0.00%
2023/11/13	8	63.29	7	62.56	63.00	1	3,859	0.03%
2023/11/10	6	67.17	4	67.88	67.30	2	3,577	0.06%
2023/11/09	5	66.62	2.1	66.94	66.30	2.9	3,361	0.09%
2023/11/08	15.1	67.36	4	66.95	66.10	11.1	3,285	0.34%
2023/11/07	14	66.90	16	67.91	67.50	-2	3,088	-0.06%
2023/11/06	1	65.50	0	0.00	65.40	1	2,877	0.03%
2023/11/03	3	65.67	3	65.90	66.20	0	2,848	0.00%
2023/11/02	0	0.00	1	66.30	66.30	-1	2,814	-0.04%
2023/11/01	2	63.40	0.1	62.80	63.30	2	2,753	0.07%
2023/10/31	4	64.98	0	0.00	63.10	4	2,704	0.15%
2023/10/30	1	67.20	1	67.00	67.10	0	2,619	0.00%
2023/10/27	10.1	67.63	9	67.72	67.00	1.1	2,547	0.04%
2023/10/26	16	67.81	21	67.69	66.70	-5	2,462	-0.20%
2023/10/25	13	67.00	8	67.57	67.50	5	2,338	0.21%
2023/10/20	0	0.00	3	66.03	66.10	-3	2,173	-0.14%
2023/10/19	2	64.70	7	64.10	64.40	-5	2,119	-0.24%
2023/10/18	1	63.90	1	63.90	63.50	0	2,118	0.00%
2023/10/17	0	0.00	10	65.89	64.50	-10	2,148	-0.47%
2023/10/16	2	65.40	3	65.30	65.20	-1	2,104	-0.05%
2023/10/13	0	0.00	2	64.80	64.90	-2	2,167	-0.09%
2023/10/12	1	64.80	1	64.60	64.40	0	2,325	0.00%
2023/10/11	3	64.03	2	64.05	63.60	1	2,283	0.04%
2023/10/06	1	64.10	3	63.57	63.40	-2	2,241	-0.09%
2023/10/04	0	0.00	1	62.40	62.40	-1	2,233	-0.04%
2023/10/03	0	0.00	0.4	63.00	62.70	-0.4	2,268	-0.02%
2023/10/02	0	0.00	1	63.40	63.50	-1	2,296	-0.04%
2023/09/28	0	0.00	2	62.20	61.70	-2	2,423	-0.08%
2023/09/26	1	60.90	0	0.00	61.30	1	2,492	0.04%
2023/09/25	2	61.60	3	61.63	61.50	-1	2,489	-0.04%
2023/08/31	0	0.00	0	62.00	56.90	0	3,240	0.00%
2023/08/24	0	56.00	0	0.00	55.60	0	3,280	0.00%
2023/08/18	4	55.45	0	0.00	55.30	4	3,346	0.12%
2023/08/15	0	0.00	2	53.40	53.30	-2	3,354	-0.06%
2023/08/14	1	52.87	1	53.00	52.80	0	3,359	0.00%
2023/08/11	0	56.40	0	0.00	56.30	0	3,321	0.00%
2023/08/10	3	57.23	0	0.00	56.80	3	3,316	0.09%
2023/08/09	1	58.10	0	0.00	58.00	1	3,307	0.03%
2023/08/08	1	58.21	1	58.10	58.10	0	3,326	0.00%
2023/08/07	1	58.70	1	58.90	58.90	0	3,337	0.00%
2023/08/02	4	59.70	0.1	59.00	58.80	4	3,383	0.12%
2023/08/01	3.1	61.01	0	0.00	61.00	3.1	3,359	0.09%
2023/07/31	3	63.40	0	0.00	61.60	3	3,364	0.09%
2023/07/28	1	63.80	1	63.30	63.30	0	3,331	0.00%
2023/07/27	3	62.67	1	62.50	62.70	2	3,219	0.06%
2023/07/26	4	62.60	3	63.10	63.60	1	3,186	0.03%
2023/07/25	3	61.90	0	0.00	61.80	3	3,119	0.10%
2023/07/24	2	60.65	1	61.30	61.10	1	3,107	0.03%
2023/07/21	0	0.00	4	63.35	63.10	-4	3,077	-0.13%
2023/07/20	4	63.73	5	63.72	64.00	-1	3,084	-0.03%
2023/07/19	3	63.23	2	63.70	62.30	1	3,035	0.03%
2023/07/18	0	0.00	2	63.21	63.30	-2	3,112	-0.07%
2023/07/17	8	64.44	4	63.08	65.30	4	3,122	0.13%
2023/07/14	1	62.20	1	61.70	61.70	0	2,916	0.00%
2023/07/12	0	0.00	2	63.40	62.50	-2	3,030	-0.07%
2023/07/10	0.1	62.00	0	0.00	62.10	0.1	3,021	0.00%
2023/07/07	0	0.00	0.1	62.84	63.00	-0.1	3,031	0.00%
2023/07/06	0.1	63.90	0	0.00	64.00	0.1	3,037	0.00%
2023/07/05	3	62.50	10	62.60	62.50	-7	2,990	-0.23%
2023/07/04	1	61.20	1	62.10	62.10	0	2,974	0.00%
2023/07/03	0	0.00	4	60.50	60.30	-4	2,934	-0.14%
2023/06/29	0	59.80	0	0.00	59.80	0	3,002	0.00%
2023/06/28	0	0.00	5	59.64	59.30	-5	3,038	-0.16%
2023/06/27	6	60.75	3	61.00	59.00	3	3,062	0.10%
2023/06/26	2	62.00	5	61.84	61.90	-3	3,056	-0.10%
2023/06/21	14	63.18	9	62.67	63.30	5	3,078	0.16%
2023/06/20	7	62.56	12	62.13	63.60	-5	3,020	-0.17%
2023/06/19	0	0.00	1	60.40	60.40	-1	3,026	-0.03%
2023/06/14	1	58.80	1	58.70	58.70	0	3,138	0.00%
2023/06/09	0	58.50	0	0.00	58.30	0	3,230	0.00%
2023/06/06	7	59.10	2	58.85	58.80	5	3,632	0.14%
2023/06/02	4	56.90	0	0.00	57.20	4	3,874	0.10%
2023/06/01	11	56.35	1	56.40	56.40	10	3,981	0.25%
2023/05/31	2	56.95	0	0.00	56.80	2	4,032	0.05%
2023/05/30	1	56.60	0	0.00	56.60	1	4,062	0.02%
2023/05/26	1	55.60	0	0.00	55.70	1	4,186	0.02%
2023/05/25	2	56.60	1	56.70	56.40	1	4,317	0.02%
2023/05/24	1	58.30	0	0.00	57.70	1	4,456	0.02%
2023/05/19	1	57.80	0	0.00	57.80	1	5,208	0.02%
2023/05/17	0	0.00	1	58.40	58.40	-1	5,527	-0.02%
2023/05/11	2	57.90	0	0.00	57.90	2	6,072	0.03%
2023/05/09	1	59.50	0	0.00	59.40	1	6,033	0.02%
2023/05/05	0	0.00	1	61.00	60.70	-1	5,994	-0.02%
2023/05/04	1.2	60.28	0	0.00	60.60	1.2	5,989	0.02%
2023/05/02	0.1	62.00	1	61.60	61.50	-0.9	5,986	-0.01%
2023/04/25	1	59.80	0	0.00	60.70	1	5,893	0.02%
2023/04/21	0	0.00	6	62.70	61.00	-6	5,807	-0.10%
2023/04/20	0	66.10	2	66.30	63.80	-2	5,688	-0.03%
2023/04/18	1	70.30	0	0.00	69.00	1	5,520	0.02%
2023/04/17	5	72.08	4	71.83	71.80	1	5,433	0.02%
2023/04/14	0	0.00	1	70.30	70.50	-1	5,329	-0.02%
2023/04/13	0	0.00	3	70.20	69.30	-3	5,295	-0.06%
2023/04/12	1	70.50	1	72.00	71.40	0	5,228	0.00%
2023/04/11	3	70.93	3	71.00	71.00	0	5,169	0.00%
2023/04/10	4	71.03	1	71.00	71.30	3	5,105	0.06%
2023/04/07	1	68.20	0	0.00	68.40	1	4,979	0.02%
2023/03/31	1	68.10	1	68.20	68.60	0	4,921	0.00%
2023/03/30	2	67.65	6	67.70	67.70	-4	4,866	-0.08%
2023/03/28	0	0.00	1	68.00	68.20	-1	4,812	-0.02%
2023/03/27	1	69.50	0	0.00	68.20	1	4,786	0.02%
2023/03/24	2	69.50	1	69.80	69.40	1	4,732	0.02%
2023/03/23	0	0.00	2	68.90	69.20	-2	4,681	-0.04%
2023/03/22	4	72.53	2	73.25	69.80	2	4,616	0.04%
2023/03/21	0	0.00	2	72.00	71.00	-2	4,377	-0.05%
2023/03/17	1	67.30	2	67.55	67.60	-1	4,251	-0.02%
2023/03/16	1	66.40	7	67.07	66.90	-6	4,232	-0.14%
2023/03/15	7	69.96	0	0.00	69.90	7	4,254	0.16%
2023/03/14	1	69.60	0	0.00	69.20	1	4,288	0.02%
2023/03/13	2	67.55	4	67.85	68.60	-2	4,258	-0.05%
2023/03/10	3	69.60	5	68.88	69.00	-2	4,188	-0.05%
2023/03/09	6	72.90	2	71.50	71.50	4	4,039	0.10%
2023/03/08	7	72.63	1	72.50	73.90	6	3,810	0.16%
2023/03/07	2	71.60	9	72.22	72.30	-7	3,645	-0.19%
2023/03/06	8	71.81	0	0.00	71.30	8	3,453	0.23%
2023/03/03	1	72.60	0	0.00	72.00	1	3,347	0.03%
2023/03/02	3	73.57	0	0.00	73.20	3	3,299	0.09%
2023/02/24	0	0.00	4	74.23	74.10	-4	3,228	-0.12%
2023/02/23	3	75.43	5	75.16	76.00	-2	3,159	-0.06%
2023/02/22	2	72.75	1	73.30	73.30	1	3,022	0.03%
2023/02/21	2	73.85	10	74.48	75.40	-8	2,863	-0.28%
2023/02/20	0	0.00	12	72.83	73.40	-12	2,672	-0.45%
2023/02/17	3	70.03	2	69.80	70.30	1	2,289	0.04%
2023/02/16	4	69.78	10	69.38	70.30	-6	2,180	-0.28%
2023/02/15	2	66.15	7	66.86	67.30	-5	1,986	-0.25%
2023/02/14	67	65.37	70	65.71	66.10	-3	1,873	-0.16%
2023/02/13	0	0.00	5	62.46	63.80	-5	1,588	-0.31%
2023/02/10	0	0.00	2	59.50	59.90	-2	1,385	-0.14%
2023/02/09	0	0.00	1	60.00	59.60	-1	1,405	-0.07%
2023/02/08	1	59.00	1	59.20	59.40	0	1,389	0.00%
2023/02/03	0	0.00	6	57.90	58.10	-6	1,391	-0.43%
2023/02/01	0	0.00	2	57.50	58.00	-2	1,382	-0.14%
2023/01/31	0	0.00	1	56.20	56.60	-1	1,368	-0.07%
2023/01/13	4	54.00	0	0.00	53.90	4	1,399	0.29%
2022/12/16	0	0.00	5	55.50	55.30	-5	2,345	-0.21%
2022/12/14	5	55.30	0	0.00	55.40	5	2,462	0.20%
2022/12/13	0	0.00	6	55.52	55.30	-6	2,530	-0.24%
2022/12/12	1	56.00	0	0.00	56.00	1	2,569	0.04%
2022/12/09	4	56.05	0	0.00	55.50	4	2,591	0.15%
2022/12/08	3	56.60	0	0.00	56.20	3	2,559	0.12%
2022/12/06	2	59.90	10	59.47	60.00	-8	2,468	-0.32%
2022/12/05	0	0.00	5	59.32	58.80	-5	2,392	-0.21%
2022/11/30	5	57.80	0	0.00	57.90	5	2,382	0.21%
2022/11/29	0	0.00	3	58.00	57.60	-3	2,394	-0.13%
2022/11/25	0	0.00	5	56.90	56.50	-5	2,388	-0.21%
2022/11/23	5	56.62	0	0.00	56.40	5	2,390	0.21%
2022/11/14	5	55.90	1	56.30	56.10	4	2,794	0.14%
2022/11/11	1	56.00	0	0.00	56.00	1	2,750	0.04%
2022/11/07	0	0.00	7	55.66	55.60	-7	2,889	-0.24%
2022/11/02	0	0.00	1	54.00	54.00	-1	3,097	-0.03%
2022/10/28	0	0.00	1	51.40	50.50	-1	3,163	-0.03%
2022/10/26	1	49.85	1	48.20	48.10	0	3,182	0.00%
2022/10/24	1	51.10	0	0.00	51.10	1	3,163	0.03%
2022/10/21	1	50.70	0	0.00	50.40	1	3,182	0.03%
2022/10/18	0	0.00	1	52.20	52.10	-1	3,177	-0.03%
2022/10/17	1	50.30	1	50.40	51.30	0	3,179	0.00%
2022/10/14	1	51.90	2	51.90	51.30	-1	3,179	-0.03%
2022/10/13	2	50.30	3	52.90	50.20	-1	3,180	-0.03%
2022/10/12	2	54.20	0	0.00	53.70	2	3,134	0.06%
2022/10/11	4	55.90	2	55.95	54.70	2	3,121	0.06%
2022/10/06	1	56.20	0	0.00	57.10	1	3,113	0.03%
2022/10/05	0	0.00	6	56.80	57.40	-6	3,079	-0.19%
2022/10/04	6	56.48	3	56.40	56.10	3	3,017	0.10%
2022/10/03	0	0.00	2	57.80	55.80	-2	2,939	-0.07%
2022/09/30	2	57.00	0	0.00	58.00	2	2,897	0.07%
2022/09/29	3	56.70	3	56.80	56.60	0	2,849	0.00%
2022/09/28	6	56.55	5	56.24	54.30	1	2,772	0.04%
2022/09/27	3	58.07	3	58.83	59.10	0	2,616	0.00%
2022/09/26	5	56.78	1	57.80	56.20	4	2,513	0.16%
2022/09/23	1	57.50	5	58.10	57.70	-4	2,494	-0.16%
2022/09/22	2	57.80	1	58.10	58.00	1	2,450	0.04%
2022/09/21	1	57.20	1	57.00	57.30	0	2,374	0.00%
2022/09/20	2	57.00	13	57.98	56.60	-11	2,332	-0.47%
2022/09/19	12	56.10	0	0.00	56.80	12	2,285	0.53%
2022/09/13	1	55.60	1	55.40	55.50	0	2,340	0.00%
2022/09/12	0	0.00	1	55.90	55.90	-1	2,358	-0.04%
2022/09/06	2	54.60	0	0.00	54.50	2	2,385	0.08%
2022/09/05	1	56.80	120	57.00	56.20	-119	2,393	-4.97%	大賣/鉅額交易
2022/09/01	0	0.00	1	56.00	55.70	-1	2,514	-0.04%
2022/08/29	3	56.43	4	55.53	56.40	-1	2,687	-0.04%
2022/08/26	0	0.00	0.1	58.10	57.50	-0.1	2,674	0.00%
2022/08/25	1	58.70	1	57.60	58.00	0	2,682	0.00%
2022/08/24	6	58.82	2	59.25	57.80	4	2,703	0.15%
2022/08/23	0	0.00	1.1	59.45	59.70	-1.1	2,570	-0.04%
2022/08/22	5	57.10	0	0.00	56.60	5	2,540	0.20%
2022/08/19	1	59.90	11	59.85	57.50	-10	2,564	-0.39%
2022/08/18	1	58.50	1	58.20	58.10	0	2,474	0.00%
2022/08/17	0	0.00	3	57.83	58.20	-3	2,481	-0.12%
2022/08/16	2	58.30	0	0.00	57.80	2	2,509	0.08%
2022/08/15	2	58.00	5	58.72	58.60	-3	2,567	-0.12%
2022/08/12	2	56.85	2.2	57.05	57.30	-0.2	2,564	-0.01%
2022/08/11	5	56.56	5	55.72	55.70	0	2,688	0.00%
2022/08/10	5	57.60	6	57.25	57.10	-1	2,939	-0.03%
2022/08/09	10	57.10	8	56.89	57.80	2	3,168	0.06%
2022/08/04	1	53.50	0	0.00	53.50	1	3,020	0.03%
2022/08/03	0	0.00	1	55.10	54.90	-1	2,989	-0.03%
2022/08/02	0.2	54.10	0	0.00	54.10	0.2	2,946	0.01%
2022/07/29	1	54.20	0	0.00	54.10	1	2,941	0.03%
2022/07/28	0	0.00	3	52.43	53.00	-3	2,923	-0.10%
2022/07/27	1	53.50	0	0.00	53.60	1	2,942	0.03%
2022/07/25	1	54.50	0	0.00	54.20	1	2,938	0.03%
2022/07/21	0	0.00	1	54.30	54.30	-1	2,947	-0.03%
2022/07/19	3	53.83	0	0.00	54.10	3	2,982	0.10%
2022/07/15	1	53.10	3	53.80	54.00	-2	2,998	-0.07%
2022/07/14	0	0.00	1	53.00	53.00	-1	2,962	-0.03%
2022/07/07	1	50.60	0	0.00	51.60	1	2,901	0.03%
2022/07/01	0	0.00	6	50.98	50.10	-6	2,885	-0.21%
2022/06/29	1	52.70	0	0.00	52.70	1	2,848	0.04%
2022/06/28	0	0.00	2	53.30	52.70	-2	2,840	-0.07%
2022/06/27	5	53.70	0	0.00	53.50	5	2,835	0.18%
2022/06/24	5	53.04	1	52.50	53.20	4	2,811	0.14%
2022/06/23	1	51.10	0	0.00	51.20	1	2,755	0.04%
2022/06/22	1	52.00	0	0.00	50.70	1	2,742	0.04%
2022/06/16	0	0.00	2.5	52.32	52.20	-2.5	2,639	-0.10%
2022/06/15	1	53.70	0	0.00	53.20	1	2,600	0.04%
2022/06/13	0	0.00	18	54.08	53.50	-18	2,543	-0.71%
2022/06/10	7	57.57	5	56.90	56.90	2	2,476	0.08%
2022/06/09	1	58.70	11	58.02	59.00	-10	2,386	-0.42%
2022/06/08	2	57.55	2	57.65	57.00	0	2,281	0.00%
2022/06/02	2	56.50	3	57.03	57.10	-1	2,163	-0.05%
2022/06/01	5	57.20	6	57.13	57.10	-1	2,135	-0.05%
2022/05/31	1	57.40	6	57.35	57.40	-5	2,085	-0.24%
2022/05/30	1.5	56.83	1	56.50	56.90	0.5	2,063	0.03%
2022/05/27	0	0.00	1	55.80	55.80	-1	2,011	-0.05%
2022/05/26	1	53.50	3	53.83	53.50	-2	1,955	-0.10%
2022/05/25	6	54.15	3	54.20	54.20	3	1,939	0.15%
2022/05/24	4	53.83	4	54.25	54.00	0	1,926	0.00%
2022/05/23	4	55.58	3	56.63	54.70	1	1,872	0.05%
2022/05/20	16	56.54	8	56.79	56.90	8	1,767	0.45%
2022/05/19	17	55.98	12	56.86	57.30	5	1,681	0.30%
2022/05/18	17	56.51	17.1	56.43	57.30	-0.1	1,520	-0.01%
2022/05/17	39.1	55.76	87	54.63	55.80	-47.9	1,201	-3.99%
2022/05/16	0	0.00	1	52.40	52.40	-1	870	-0.11%
2022/05/13	1	51.80	0	0.00	51.60	1	846	0.12%
2022/05/06	0	0.00	2	52.05	52.10	-2	798	-0.25%
2022/05/05	1	53.10	1	52.60	52.60	0	795	0.00%
2022/05/04	2	53.70	0	0.00	52.60	2	801	0.25%
2022/04/27	0	0.00	1	52.20	52.20	-1	733	-0.14%
2022/04/26	2	52.85	2	53.15	53.20	0	712	0.00%
2022/04/25	0	0.00	1	53.10	52.50	-1	679	-0.15%
2022/04/20	1	50.50	0	0.00	50.70	1	610	0.16%
2022/04/12	0	0.00	1	49.30	49.50	-1	713	-0.14%
2022/03/30	0	0.00	2	52.60	52.50	-2	794	-0.25%
2022/03/16	0	0.00	5	49.85	49.70	-5	801	-0.62%
2022/03/11	3	50.80	0	0.00	50.30	3	825	0.36%
2022/03/10	0	0.00	1	51.00	51.00	-1	835	-0.12%
2022/03/09	0	0.00	3	50.10	49.90	-3	840	-0.36%
2022/03/08	1	50.20	1	50.10	49.70	0	845	0.00%
2022/03/07	0.1	51.50	0	0.00	51.00	0.1	836	0.01%
2022/03/03	0.1	53.40	0	0.00	53.20	0.1	840	0.01%
2022/03/02	0	0.00	0.4	53.70	53.60	-0.4	833	-0.04%
2022/02/14	0	0.00	2	51.10	51.00	-2	1,261	-0.16%
2022/01/11	4	53.63	5	53.26	52.60	-1	1,962	-0.05%
2022/01/10	1	52.50	1	52.20	52.20	0	1,900	0.00%
2022/01/07	2	52.20	2	52.20	52.30	0	1,936	0.00%
2022/01/05	2	52.20	1	52.20	52.20	1	1,943	0.05%
2021/12/30	8	53.08	6	52.82	52.80	2	1,947	0.10%
2021/12/29	0	0.00	1	52.50	52.40	-1	1,946	-0.05%
2021/12/27	1	52.90	0	0.00	52.80	1	1,978	0.05%
2021/12/24	2	53.35	2	53.30	53.40	0	1,988	0.00%
2021/12/23	0	0.00	4	52.10	52.20	-4	1,932	-0.21%
2021/12/16	1	51.80	0	0.00	51.60	1	1,977	0.05%
2021/12/14	1	51.70	0	0.00	51.40	1	1,984	0.05%
2021/12/10	1	52.70	1	53.00	53.00	0	1,968	0.00%
2021/12/09	0	0.00	1	52.20	52.20	-1	1,968	-0.05%
2021/12/08	2	51.95	2	52.10	52.00	0	1,966	0.00%
2021/11/30	1	51.90	2	51.85	51.80	-1	2,006	-0.05%
2021/11/29	2	51.70	1	51.40	51.40	1	2,040	0.05%
2021/11/26	21	52.00	0	0.00	52.30	21	2,044	1.03%
2021/11/23	1	53.50	1	53.00	53.00	0	2,172	0.00%
2021/11/22	5	52.92	2	53.40	53.20	3	2,177	0.14%
2021/11/19	3	52.67	1	52.80	52.80	2	2,204	0.09%
2021/11/18	0	0.00	2	53.65	53.10	-2	2,203	-0.09%
2021/11/17	5	53.70	1	53.50	53.60	4	2,203	0.18%
2021/11/16	0	0.00	1	53.60	53.20	-1	2,207	-0.05%
2021/11/15	3	55.00	0	0.00	54.10	3	2,186	0.14%
2021/11/12	3	56.90	6	57.35	57.90	-3	2,056	-0.15%
2021/11/11	6	57.25	14	56.99	56.70	-8	1,985	-0.40%
2021/11/10	8	57.55	16	58.10	58.50	-8	1,950	-0.41%
2021/11/09	24	55.79	5	56.98	57.10	19	1,784	1.06%
2021/11/04	3	53.47	0	0.00	53.20	3	1,623	0.18%
2021/10/28	1	55.80	0	0.00	55.70	1	1,865	0.05%
2021/10/26	1	55.00	0	0.00	54.90	1	2,232	0.04%
2021/10/25	0	0.00	1	55.20	55.60	-1	2,551	-0.04%
2021/10/21	0	0.00	4	54.40	54.20	-4	3,575	-0.11%
2021/10/19	1	55.00	1	55.10	55.00	0	4,526	0.00%
2021/10/18	1	54.90	0	0.00	54.70	1	5,105	0.02%
2021/10/15	0	0.00	1	54.30	55.40	-1	5,501	-0.02%
2021/10/13	0	0.00	1	52.10	52.30	-1	5,511	-0.02%
2021/10/06	23	52.62	1	52.20	52.20	22	5,634	0.39%
2021/10/01	20	52.40	0	0.00	51.80	20	5,676	0.35%
2021/09/30	0	0.00	1	53.60	53.60	-1	5,678	-0.02%
2021/09/29	1	53.10	0	0.00	53.30	1	5,701	0.02%
2021/09/28	0	0.00	1	54.00	54.50	-1	5,745	-0.02%
2021/09/23	1	52.90	0	0.00	52.90	1	6,082	0.02%
2021/09/22	1	53.00	0	0.00	53.00	1	6,254	0.02%
2021/09/15	0	0.00	1	54.10	54.00	-1	6,302	-0.02%
2021/09/14	1	54.60	1	54.50	54.20	0	6,305	0.00%
2021/09/13	0	0.00	1	56.10	55.10	-1	6,303	-0.02%
2021/09/10	1	55.20	0	0.00	55.50	1	6,311	0.02%
2021/09/08	0.4	53.70	0	0.00	54.10	0.4	6,323	0.01%
2021/09/07	3	53.73	0	0.00	53.60	3	6,324	0.05%
2021/09/06	1	55.30	2	55.60	55.10	-1	6,311	-0.02%
2021/09/03	2	57.30	0	0.00	57.20	2	6,312	0.03%
2021/09/02	4	57.55	0	0.00	57.20	4	6,308	0.06%
2021/09/01	1	57.10	1	57.10	57.20	0	6,278	0.00%
2021/08/30	0	0.00	1	56.80	56.70	-1	6,266	-0.02%
2021/08/27	3	58.30	2	59.10	57.80	1	6,250	0.02%
2021/08/26	1	56.90	1	56.20	56.50	0	6,143	0.00%
2021/08/25	1	54.90	1	57.10	56.60	0	6,141	0.00%
2021/08/24	1	53.60	3	54.37	54.00	-2	6,116	-0.03%
2021/08/23	2	54.00	0	0.00	54.70	2	6,123	0.03%
2021/08/19	2	54.30	0	0.00	53.20	2	6,093	0.03%
2021/08/18	1	53.80	1	53.90	56.00	0	6,077	0.00%
2021/08/17	0	0.00	2	54.30	53.80	-2	6,067	-0.03%
2021/08/16	1	53.40	0	0.00	53.00	1	6,050	0.02%
2021/08/13	1.1	56.83	0	0.00	55.30	1.1	6,031	0.02%
2021/08/12	0.1	56.80	0	0.00	56.30	0.1	6,009	0.00%
2021/08/11	0.1	57.80	1	56.90	56.70	-0.9	6,012	-0.01%
2021/08/10	1	57.00	2	55.70	56.70	-1	6,010	-0.02%
2021/08/09	10.1	58.29	0	0.00	57.50	10.1	6,000	0.17%
2021/08/06	2	60.25	2	60.35	59.80	0	5,984	0.00%
2021/08/05	8.1	60.43	6	60.45	59.70	2.1	6,010	0.03%
2021/08/04	1	62.80	4	62.93	62.00	-3	6,023	-0.05%
2021/08/03	11	65.07	4	65.03	65.50	7	6,053	0.12%
2021/08/02	31.1	65.20	57	64.38	63.50	-25.9	6,057	-0.43%
2021/07/30	8	69.40	10	69.40	69.40	-2	5,802	-0.03%
2021/07/29	46.1	78.21	29	78.24	77.10	17.1	5,733	0.30%
2021/07/28	12	76.83	17.1	76.60	77.90	-5.1	5,494	-0.09%
2021/07/27	43	80.08	58	81.32	77.00	-15	5,265	-0.28%
2021/07/26	12.1	80.86	175	81.77	82.20	-162.9	4,742	-3.43%	大賣/鉅額交易
2021/07/23	27	75.69	35.2	74.78	77.00	-8.2	4,248	-0.19%
2021/07/22	21.1	75.31	111	76.52	75.80	-89.9	4,078	-2.20%	大賣/
2021/07/21	153.5	70.60	16	70.78	72.20	137.5	3,686	3.73%	大買/鉅額交易
2021/07/20	0	0.00	58	66.26	65.70	-58	3,440	-1.69%
2021/07/19	0	0.00	1	67.50	67.30	-1	3,460	-0.03%
2021/07/16	0	0.00	1	67.70	67.50	-1	3,521	-0.03%
2021/07/13	2	66.65	1	67.30	66.00	1	3,689	0.03%
2021/07/12	0	0.00	6	66.73	66.80	-6	3,677	-0.16%
2021/07/05	10	65.40	0	0.00	66.70	10	4,182	0.24%
2021/07/02	2	66.00	2	65.50	66.10	0	4,474	0.00%
2021/07/01	9	66.74	9	65.80	65.50	0	4,712	0.00%
2021/06/30	20	68.07	9	68.40	68.60	11	4,968	0.22%
2021/06/29	7	65.93	1	64.80	66.70	6	4,998	0.12%
2021/06/25	3	61.13	0	0.00	61.10	3	4,869	0.06%
2021/06/24	1	61.40	0	0.00	61.40	1	4,872	0.02%
2021/06/18	0	0.00	3	62.30	62.50	-3	5,002	-0.06%
2021/06/17	3	61.90	1	61.90	62.30	2	5,042	0.04%
2021/06/07	0	0.00	1	61.00	61.60	-1	5,388	-0.02%
2021/06/02	0	0.00	5	62.80	62.20	-5	5,500	-0.09%
2021/05/27	0	0.00	16	59.71	60.40	-16	6,157	-0.26%
2021/05/26	3	60.73	0	0.00	60.90	3	6,201	0.05%
2021/05/25	45	60.87	0	0.00	60.50	45	6,372	0.71%
2021/05/24	5	60.10	0	0.00	60.00	5	6,384	0.08%
2021/05/21	11	58.09	1	57.90	59.40	10	6,407	0.16%
2021/05/20	10	57.30	0	0.00	56.80	10	6,428	0.16%
2021/05/19	5	57.58	4	56.58	58.00	1	6,441	0.02%
2021/05/18	6	56.32	3	55.60	57.30	3	6,456	0.05%
2021/05/14	1	59.10	0	0.00	56.40	1	6,384	0.02%
2021/05/13	1	55.80	2	57.60	57.20	-1	6,335	-0.02%
2021/05/12	27	59.54	8	57.36	57.60	19	6,266	0.30%
2021/05/11	12	59.91	6	60.77	60.30	6	6,161	0.10%
2021/05/10	6	62.87	0	0.00	62.70	6	6,081	0.10%
2021/05/07	0	0.00	1	67.00	67.20	-1	5,963	-0.02%
2021/05/06	8	64.55	1	65.00	64.50	7	5,923	0.12%
2021/05/05	18	65.84	7	65.50	64.10	11	5,898	0.19%
2021/05/04	2	64.40	0	0.00	63.60	2	5,893	0.03%
2021/05/03	40	69.57	22	67.70	67.60	18	5,840	0.31%
2021/04/29	24	76.74	22	75.94	74.40	2	5,694	0.04%
2021/04/28	6	75.50	23	75.92	75.80	-17	5,531	-0.31%
2021/04/27	6	75.90	12	76.33	75.60	-6	5,416	-0.11%
2021/04/26	2	74.55	3	75.67	74.80	-1	5,235	-0.02%
2021/04/23	2	73.00	0	0.00	73.60	2	5,088	0.04%
2021/04/22	22	72.02	5	75.44	72.00	17	5,053	0.34%
2021/04/21	33	74.34	12	74.80	74.30	21	4,974	0.42%
2021/04/20	1	71.50	1	72.40	72.50	0	4,812	0.00%
2021/04/19	4	72.98	4	73.05	72.20	0	4,774	0.00%
2021/04/16	1	72.00	0	0.00	72.00	1	4,720	0.02%
2021/04/15	4	71.90	0	0.00	72.00	4	4,691	0.09%
2021/04/14	1	70.10	2	70.90	72.10	-1	4,664	-0.02%
2021/04/13	32	71.88	3	71.87	70.80	29	4,585	0.63%
2021/04/12	15	74.31	3	75.07	73.40	12	4,466	0.27%
2021/04/09	76	74.88	3	74.97	74.80	73	4,286	1.70%
2021/04/08	13	74.45	49	75.38	75.70	-36	4,101	-0.88%
2021/04/07	14	72.47	27	73.07	74.10	-13	3,757	-0.35%
2021/04/06	16	71.95	4	70.50	72.70	12	3,483	0.34%
2021/04/01	44	63.05	3	66.73	67.70	41	3,128	1.31%
2021/03/31	3	63.00	2	62.80	62.60	1	2,872	0.03%
2021/03/30	2	62.75	1	62.80	62.60	1	2,840	0.04%
2021/03/29	3	63.30	0	0.00	63.20	3	2,806	0.11%
2021/03/26	40	62.80	2	63.30	63.30	38	2,788	1.36%
2021/03/23	21	62.90	4	62.80	63.50	17	2,661	0.64%
2021/03/22	0	0.00	8	63.86	63.80	-8	2,618	-0.31%
2021/03/19	10	62.15	2	62.45	62.50	8	2,574	0.31%
2021/03/18	2	63.15	0	0.00	63.00	2	2,522	0.08%
2021/03/17	9	62.38	0	0.00	63.20	9	2,487	0.36%
2021/03/16	2	60.10	1	59.70	61.00	1	2,331	0.04%
2021/03/11	2	59.45	0	0.00	59.50	2	2,272	0.09%
2021/03/09	10	57.50	5	57.44	57.10	5	2,217	0.23%
2021/03/08	4	60.20	2	59.50	59.00	2	2,164	0.09%
2021/03/05	14	60.01	0	0.00	59.90	14	2,114	0.66%
2021/03/04	14	61.52	0	0.00	61.90	14	2,049	0.68%
2021/03/03	15	60.25	17	60.52	62.70	-2	1,958	-0.10%
2021/03/02	14	60.35	24	61.77	60.00	-10	1,768	-0.57%
2021/02/25	0	0.00	10	57.44	57.60	-10	1,390	-0.72%
2021/02/23	1	55.40	0	0.00	55.10	1	1,211	0.08%
2021/02/22	7	55.76	1	56.30	56.50	6	1,197	0.50%
2021/02/19	0	0.00	1	54.60	55.20	-1	1,192	-0.08%
2021/01/27	0	0.00	8	52.68	52.20	-8	1,159	-0.69%
2021/01/26	10	53.87	3	52.90	53.20	7	1,143	0.61%
2021/01/25	0	0.00	1	52.70	54.30	-1	1,058	-0.09%
2021/01/18	1	51.30	0	0.00	51.50	1	920	0.11%
2021/01/15	1	52.10	0	0.00	52.40	1	899	0.11%
2021/01/08	2	53.50	0	0.00	53.30	2	860	0.23%
2021/01/06	0	0.00	1	53.70	52.70	-1	842	-0.12%
2020/12/29	1	52.10	0	0.00	52.00	1	811	0.12%
2020/12/18	1	51.90	0	0.00	51.90	1	839	0.12%
2020/12/14	1	52.20	0	0.00	52.30	1	895	0.11%
2020/12/11	11	52.58	0	0.00	52.00	11	919	1.20%
2020/12/10	0	0.00	5	53.60	53.20	-5	948	-0.53%
2020/12/09	5	54.40	0	0.00	54.60	5	1,013	0.49%
2020/12/01	0	0.00	1	54.40	54.00	-1	1,101	-0.09%
2020/11/18	0	0.00	4	56.45	56.00	-4	1,115	-0.36%
2020/11/17	4	56.18	4	55.03	56.30	0	1,087	0.00%
2020/11/16	0	0.00	1	53.20	52.80	-1	1,047	-0.10%
2020/11/13	4	52.53	0	0.00	52.80	4	1,108	0.36%
2020/11/04	0	0.00	2	52.25	52.70	-2	1,229	-0.16%
2020/10/30	3	51.53	0	0.00	51.20	3	1,320	0.23%
2020/10/26	6	52.87	0	0.00	52.70	6	1,518	0.40%
2020/10/22	1	52.30	0	0.00	52.30	1	1,606	0.06%
2020/10/19	0	0.00	1	52.60	52.70	-1	1,643	-0.06%
2020/10/12	1	52.70	0	0.00	52.50	1	1,749	0.06%
2020/10/07	3	53.70	2	54.20	54.10	1	1,768	0.06%
2020/10/05	1	52.80	0	0.00	53.00	1	1,794	0.06%
2020/09/24	0	0.00	1	53.60	53.20	-1	1,951	-0.05%
2020/09/23	1	55.30	1	56.10	54.70	0	1,958	0.00%
2020/09/22	7	55.67	0	0.00	55.50	7	1,959	0.36%
2020/09/21	12	57.38	10	57.40	56.90	2	1,954	0.10%
2020/09/18	1	57.00	5	57.16	57.10	-4	1,954	-0.20%
2020/09/15	11	57.75	5	58.30	58.30	6	1,963	0.31%
2020/09/14	12	58.04	25	57.64	58.70	-13	1,952	-0.67%
2020/09/11	5	56.02	5	57.16	55.80	0	1,897	0.00%
2020/09/10	1	57.10	1	56.30	56.70	0	1,863	0.00%
2020/09/07	2	55.00	3	55.13	54.40	-1	1,902	-0.05%
2020/09/04	1	54.80	0	0.00	54.70	1	1,965	0.05%
2020/08/31	2	53.75	0	0.00	53.50	2	2,114	0.09%
2020/08/25	1	55.70	0	0.00	55.60	1	2,203	0.05%
2020/08/21	1	54.60	0	0.00	54.30	1	2,205	0.05%
2020/08/20	4	53.33	4	52.90	53.30	0	2,204	0.00%
2020/08/19	0	0.00	3	56.37	56.50	-3	2,175	-0.14%
2020/08/18	2	55.25	0	0.00	55.00	2	2,120	0.09%
2020/08/17	0	0.00	18	55.11	56.60	-18	2,130	-0.84%
2020/08/14	5	52.30	0	0.00	53.00	5	2,134	0.23%
2020/08/13	0	0.00	2	52.50	52.20	-2	2,146	-0.09%
2020/08/12	11	52.60	0	0.00	52.80	11	2,178	0.50%
2020/08/11	0	0.00	10	55.26	53.80	-10	2,172	-0.46%
2020/08/10	1	54.80	0	0.00	54.90	1	2,177	0.05%
2020/08/07	11	56.70	0	0.00	56.20	11	2,219	0.50%
2020/08/06	20	57.27	15	57.43	56.70	5	2,236	0.22%
2020/08/05	5	57.60	41	57.31	57.50	-36	2,246	-1.60%
2020/08/04	16	56.45	7	57.20	56.10	9	2,274	0.40%
2020/08/03	37	56.90	22	56.12	56.70	15	2,301	0.65%
2020/07/31	0	0.00	1	54.10	54.30	-1	2,313	-0.04%
2020/07/30	6	52.62	1	52.70	53.00	5	2,355	0.21%
2020/07/29	0	0.00	1	55.60	55.80	-1	2,312	-0.04%
2020/07/27	1	56.90	1	56.80	56.80	0	2,287	0.00%
2020/07/24	4	57.78	0	0.00	57.60	4	2,327	0.17%
2020/07/22	7	59.39	6	59.50	59.10	1	2,406	0.04%
2020/07/20	1	59.20	1	60.10	59.30	0	2,429	0.00%
2020/07/17	5	60.20	5	60.50	59.20	0	2,548	0.00%
2020/07/16	15	59.68	14	60.02	59.80	1	2,574	0.04%
2020/07/09	5	60.20	0	0.00	60.40	5	2,702	0.18%
2020/07/08	0	0.00	7	60.56	60.00	-7	2,718	-0.26%
2020/07/07	0	0.00	1	59.90	60.40	-1	2,714	-0.04%
2020/07/03	0	0.00	5	58.80	58.10	-5	2,722	-0.18%
2020/07/02	0	0.00	1	58.50	58.70	-1	2,785	-0.04%
2020/06/30	4	57.00	5	57.64	57.70	-1	2,827	-0.04%
2020/06/29	1	56.30	3	56.30	56.20	-2	2,888	-0.07%
2020/06/24	1	56.90	0	0.00	56.70	1	2,925	0.03%
2020/06/19	0	0.00	1	58.60	58.50	-1	3,010	-0.03%
2020/06/16	5	56.80	0	0.00	56.70	5	2,985	0.17%
2020/06/15	6	56.40	0	0.00	56.00	6	3,010	0.20%
2020/06/12	5	56.14	2	56.05	56.60	3	3,007	0.10%
2020/06/11	1	60.60	3	60.73	59.20	-2	2,973	-0.07%
2020/06/10	1	62.40	1	62.90	62.60	0	2,939	0.00%
2020/06/08	4	64.55	17	64.57	63.80	-13	3,004	-0.43%
2020/06/05	1	66.00	1	65.70	64.70	0	3,003	0.00%
2020/06/04	11	64.15	10	64.70	64.50	1	2,977	0.03%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/06/02	0	0.00	10	63.00	62.50	-10	2,934	-0.34%
2020/05/27	7	62.40	1	62.30	61.40	6	2,995	0.20%
2020/05/26	0	0.00	8	62.98	61.80	-8	3,013	-0.27%
2020/05/25	10	62.05	0	0.00	61.80	10	3,003	0.33%
2020/05/22	4	63.10	10	64.95	62.10	-6	3,013	-0.20%
2020/05/21	10	64.25	1	64.20	64.20	9	2,979	0.30%
2020/05/20	0	0.00	1	62.80	62.50	-1	2,944	-0.03%
2020/05/19	2	61.95	2	62.60	62.90	0	2,925	0.00%
2020/05/18	2	59.80	0	0.00	59.60	2	2,891	0.07%
2020/05/13	1	61.80	1	62.50	61.70	0	2,864	0.00%
2020/05/11	16	63.61	0	0.00	62.70	16	2,840	0.56%
2020/05/08	0	0.00	2	64.65	64.50	-2	2,759	-0.07%
2020/05/07	3	66.53	0	0.00	66.10	3	2,703	0.11%
2020/04/28	0	0.00	5	61.24	62.10	-5	2,525	-0.20%
2020/04/23	0	0.00	1	58.90	58.30	-1	2,465	-0.04%
2020/04/22	4	60.70	0	0.00	58.80	4	2,438	0.16%
2020/04/21	0	0.00	1	57.00	57.70	-1	2,300	-0.04%
2020/04/20	1	57.10	1	56.50	57.30	0	2,269	0.00%
2020/04/16	1	54.00	1	54.50	54.10	0	2,190	0.00%
2020/04/15	1	56.00	1	55.90	54.40	0	2,208	0.00%
2020/04/10	0	0.00	1	55.00	54.80	-1	2,177	-0.05%
2020/04/09	0	0.00	2	54.60	53.60	-2	2,180	-0.09%
2020/04/08	0	0.00	3	53.17	53.00	-3	2,145	-0.14%
2020/04/07	3	52.83	4	52.08	53.30	-1	2,122	-0.05%
2020/04/06	2	50.35	1	51.90	50.80	1	2,063	0.05%
2020/04/01	0	0.00	1	51.70	51.50	-1	2,028	-0.05%
2020/03/31	4	50.98	34	51.95	50.70	-30	2,004	-1.50%
2020/03/30	11	48.88	11	49.16	49.25	0	1,939	0.00%
2020/03/26	0	0.00	1	48.50	48.45	-1	1,911	-0.05%
2020/03/25	3	45.18	3	45.35	44.95	0	1,870	0.00%
2020/03/23	1	38.80	0	0.00	39.10	1	1,861	0.05%
2020/03/20	2	40.85	0	0.00	41.45	2	1,862	0.11%
2020/03/19	1	37.70	1	39.70	37.70	0	1,847	0.00%
2020/03/17	2	42.78	0	0.00	42.10	2	2,033	0.10%
2020/03/16	2	46.50	0	0.00	44.40	2	2,012	0.10%
2020/03/13	1	45.65	3	45.87	47.00	-2	1,994	-0.10%
2020/03/12	1	52.00	9	51.17	50.70	-8	1,960	-0.41%
2020/03/11	2	58.25	1	56.10	56.10	1	1,924	0.05%
2020/03/10	3	56.63	1	57.70	57.80	2	1,911	0.10%
2020/03/09	7	60.47	11	61.56	58.00	-4	1,885	-0.21%
2020/03/06	13	63.02	9	63.18	63.40	4	1,886	0.21%
2020/03/05	8	62.58	1	64.00	63.60	7	1,863	0.38%
2020/03/04	1	59.70	0	0.00	60.00	1	1,804	0.06%
2020/03/03	1	63.10	1	62.60	61.80	0	1,802	0.00%
2020/03/02	1	61.80	0	0.00	61.70	1	1,807	0.06%
2020/02/26	0	0.00	2	62.00	62.00	-2	1,806	-0.11%
2020/02/24	0	0.00	1	61.80	61.90	-1	1,819	-0.05%
2020/02/21	0	0.00	1	61.80	61.80	-1	1,870	-0.05%
2020/02/20	5	62.40	0	0.00	61.40	5	1,878	0.27%
2020/02/18	2	61.90	3	62.10	61.70	-1	1,918	-0.05%
2020/02/12	0	0.00	3	60.60	60.70	-3	2,076	-0.14%
2020/02/07	1	59.00	0	0.00	58.60	1	2,237	0.04%
2020/02/03	4	55.40	2	56.60	56.70	2	2,443	0.08%
2020/01/31	2	59.40	0	0.00	59.50	2	2,506	0.08%
2020/01/30	26	61.47	1	62.60	60.00	25	2,614	0.96%
2020/01/20	2	66.65	0	0.00	66.50	2	2,657	0.08%
2020/01/16	1	67.10	0	0.00	66.60	1	2,919	0.03%
2020/01/15	3	67.00	0	0.00	66.20	3	2,967	0.10%
2020/01/10	1	63.10	0	0.00	63.20	1	3,585	0.03%
2020/01/09	1	63.80	1	63.40	63.60	0	3,849	0.00%
2020/01/08	2	63.95	1	64.90	63.60	1	3,953	0.03%
2020/01/07	2	65.35	0	0.00	65.10	2	4,060	0.05%
2020/01/03	1	67.70	0	0.00	67.50	1	4,060	0.02%
2019/12/31	1	68.40	0	0.00	69.70	1	4,131	0.02%
2019/12/30	0	0.00	1	69.30	68.60	-1	4,162	-0.02%
2019/12/27	1	70.40	0	0.00	69.80	1	4,148	0.02%
2019/12/18	3	70.20	0	0.00	70.00	3	4,205	0.07%
2019/12/17	0	0.00	2	71.20	70.40	-2	4,210	-0.05%
2019/12/13	13	72.21	0	0.00	70.90	13	4,400	0.30%
2019/12/12	3	71.90	0	0.00	72.20	3	4,316	0.07%
2019/12/10	1	68.00	0	0.00	68.90	1	4,227	0.02%
2019/12/05	2	70.40	1	69.00	69.10	1	4,322	0.02%
2019/12/03	2	69.05	1	69.70	70.00	1	4,408	0.02%
2019/11/27	1	68.10	1	68.10	68.20	0	4,635	0.00%
2019/11/21	3	67.90	2	68.30	69.10	1	4,870	0.02%
2019/11/20	9	68.92	1	68.30	68.60	8	4,971	0.16%
2019/11/18	1	71.70	0	0.00	71.30	1	5,222	0.02%
2019/11/13	0	0.00	3	70.90	71.60	-3	5,843	-0.05%
2019/11/12	3	72.60	0	0.00	72.40	3	6,332	0.05%
2019/11/08	1	73.40	1	74.70	74.70	0	6,465	0.00%
2019/11/05	0	0.00	1	75.00	74.20	-1	6,474	-0.02%
2019/11/04	3	74.23	2	74.00	74.00	1	6,483	0.02%
2019/11/01	0	0.00	1	72.10	72.90	-1	6,467	-0.02%
2019/10/31	0	0.00	1	73.20	73.40	-1	6,523	-0.02%
2019/10/29	1	72.30	0	0.00	72.00	1	6,522	0.02%
2019/10/28	0	0.00	25	73.14	71.30	-25	6,445	-0.39%
2019/10/25	1	73.50	31	73.50	72.30	-30	6,411	-0.47%
2019/10/24	1	72.80	17	72.28	72.10	-16	6,326	-0.25%
2019/10/23	0	0.00	16	70.32	69.90	-16	6,273	-0.26%
2019/10/22	0	0.00	10	70.35	71.30	-10	6,348	-0.16%
2019/10/21	62	71.45	21	71.80	71.60	41	6,355	0.65%
2019/10/18	17	68.82	1	69.30	69.30	16	6,098	0.26%
2019/10/17	39	68.60	4	67.93	67.90	35	5,836	0.60%
2019/10/16	1	64.60	10	65.00	64.50	-9	5,598	-0.16%
2019/10/15	10	64.49	11	64.89	66.90	-1	5,570	-0.02%
2019/10/14	5	63.60	1	64.10	63.50	4	5,490	0.07%
2019/10/08	2	65.30	4	63.88	63.50	-2	5,745	-0.03%
2019/10/07	0	0.00	1	63.70	64.40	-1	5,752	-0.02%
2019/10/04	2	62.50	1	63.50	62.40	1	5,707	0.02%
2019/10/02	3	63.07	1	63.40	62.00	2	5,723	0.03%
2019/09/24	0	0.00	1	62.70	62.70	-1	5,795	-0.02%
2019/09/23	5	63.80	0	0.00	63.30	5	5,832	0.09%
2019/09/18	11	64.50	10	65.00	64.20	1	5,915	0.02%
2019/09/16	2	61.50	0	0.00	61.00	2	5,769	0.03%
2019/09/10	1	64.80	12	62.70	63.00	-11	5,824	-0.19%
2019/09/09	0	0.00	2	65.50	65.80	-2	5,824	-0.03%
2019/09/05	6	66.47	0	0.00	66.30	6	5,944	0.10%
2019/09/04	7	65.61	1	66.20	66.50	6	5,888	0.10%
2019/08/29	0	0.00	1	60.60	60.80	-1	5,785	-0.02%
2019/08/28	0	0.00	1	63.50	63.50	-1	5,738	-0.02%
2019/08/26	2	61.85	0	0.00	61.40	2	5,803	0.03%
2019/08/23	6	65.10	5	64.50	64.00	1	5,815	0.02%
2019/08/22	1	68.00	2	68.15	66.20	-1	5,755	-0.02%
2019/08/21	5	66.30	5	66.18	67.50	0	5,599	0.00%
2019/08/20	8	67.51	12	67.54	67.30	-4	5,471	-0.07%
2019/08/19	7	64.60	9	65.07	66.50	-2	5,276	-0.04%
2019/08/16	16	63.77	16	62.81	62.70	0	5,066	0.00%
2019/08/15	17	62.39	12	62.46	62.00	5	4,866	0.10%
2019/08/14	0	0.00	4	60.73	61.90	-4	4,399	-0.09%
2019/08/13	4	56.58	44	55.95	56.30	-40	4,359	-0.92%
2019/08/12	0	0.00	50	55.03	54.50	-50	4,340	-1.15%
2019/08/08	0	0.00	13	54.08	55.20	-13	4,301	-0.30%
2019/08/07	2	51.95	0	0.00	51.50	2	4,263	0.05%
2019/08/06	2	51.00	10	47.70	51.00	-8	4,355	-0.18%
2019/08/05	0	0.00	31	51.04	50.50	-31	4,348	-0.71%
2019/08/02	146	54.59	0	0.00	54.30	146	4,427	3.30%	大買/鉅額交易
2019/08/01	0	0.00	7	57.29	56.70	-7	4,427	-0.16%
2019/07/31	22	56.53	17	57.35	57.60	5	4,381	0.11%
2019/07/30	0	0.00	6	55.60	56.10	-6	4,315	-0.14%
2019/07/29	2	56.50	1	55.60	55.60	1	4,299	0.02%
2019/07/26	1	55.80	1	56.10	55.90	0	4,284	0.00%
2019/07/25	5	56.64	1	57.20	56.00	4	4,281	0.09%
2019/07/24	3	55.87	3	56.10	55.70	0	4,219	0.00%
2019/07/23	2	55.25	1	55.30	54.00	1	4,120	0.02%
2019/07/22	1	52.80	1	53.10	53.70	0	4,089	0.00%
2019/07/19	1	52.50	1	52.40	52.40	0	4,079	0.00%
2019/07/17	0	0.00	1	51.70	52.20	-1	4,107	-0.02%
2019/07/16	0	0.00	28	54.25	54.00	-28	4,053	-0.69%
2019/07/15	2	55.45	31	54.94	55.30	-29	4,085	-0.71%
2019/07/12	29	54.48	31	54.66	54.60	-2	4,194	-0.05%
2019/07/11	17	52.61	9	51.48	52.50	8	4,136	0.19%
2019/07/10	0	0.00	10	52.05	51.60	-10	4,386	-0.23%
2019/07/08	13	52.85	1	52.50	52.30	12	4,601	0.26%
2019/07/05	1	51.90	0	0.00	52.00	1	4,673	0.02%
2019/07/02	12	51.32	9	51.97	52.10	3	4,779	0.06%
2019/07/01	11	51.91	1	51.50	50.80	10	4,797	0.21%
2019/06/28	1	50.50	0	0.00	50.50	1	4,786	0.02%
2019/06/27	30	50.03	0	0.00	51.80	30	4,897	0.61%
2019/06/26	5	48.10	0	0.00	48.10	5	4,870	0.10%
2019/06/25	0	0.00	1	49.15	47.70	-1	4,950	-0.02%
2019/06/21	0	0.00	1	50.20	49.10	-1	5,282	-0.02%
2019/06/19	3	49.13	1	48.60	49.10	2	5,512	0.04%
2019/06/18	0	0.00	1	49.10	48.15	-1	5,725	-0.02%
2019/06/14	4	51.33	5	51.46	52.00	-1	5,793	-0.02%
2019/06/13	2	49.85	1	50.00	50.60	1	5,805	0.02%
2019/06/10	0	0.00	1	47.70	47.95	-1	6,012	-0.02%
2019/06/06	1	47.00	0	0.00	46.50	1	6,081	0.02%
2019/06/04	0	0.00	1	49.90	48.80	-1	5,979	-0.02%
2019/05/31	2	49.28	2	50.40	50.40	0	6,042	0.00%
2019/05/30	13	47.03	15	47.80	48.95	-2	5,967	-0.03%
2019/05/29	1	45.90	0	0.00	45.90	1	5,931	0.02%
2019/05/27	2	42.38	1	43.35	43.35	1	5,991	0.02%
2019/05/24	3	44.15	1	43.60	43.20	2	6,025	0.03%
2019/05/22	1	43.05	0	0.00	43.25	1	6,137	0.02%
2019/05/17	0	0.00	1	46.20	43.90	-1	6,153	-0.02%
2019/05/10	5	53.26	1	52.00	53.10	4	6,349	0.06%
2019/05/09	2	54.30	5	54.38	54.60	-3	6,251	-0.05%
2019/05/03	2	55.30	0	0.00	54.40	2	6,668	0.03%
2019/04/26	0	0.00	1	53.80	53.80	-1	7,015	-0.01%
2019/04/24	3	56.63	3	56.80	55.50	0	7,278	0.00%
2019/04/23	4	54.60	0	0.00	54.40	4	7,641	0.05%
2019/04/22	5	57.08	1	57.00	54.90	4	7,772	0.05%
2019/04/19	6	56.83	5	57.20	57.00	1	7,754	0.01%
2019/04/18	2	57.95	6	57.57	54.80	-4	7,811	-0.05%
2019/04/17	6	57.22	9	57.31	56.60	-3	7,664	-0.04%
2019/04/16	25	56.38	25	56.46	56.90	0	7,623	0.00%
2019/04/15	7	53.01	11	52.36	54.00	-4	7,577	-0.05%
2019/04/12	2	50.20	2	51.25	49.80	0	7,455	0.00%
2019/04/11	9	50.38	8	50.49	51.20	1	7,538	0.01%
2019/04/10	9	49.36	8	49.46	49.50	1	7,419	0.01%
2019/04/09	1	47.40	1	47.00	47.05	0	7,331	0.00%
2019/04/03	1	50.10	0	0.00	49.50	1	7,223	0.01%
2019/04/02	4	49.99	1	49.60	49.50	3	7,154	0.04%
2019/04/01	17	48.44	18	48.66	49.80	-1	7,109	-0.01%
2019/03/29	5	49.39	2	49.58	49.20	3	6,935	0.04%
2019/03/28	3	50.00	2	49.13	49.10	1	6,885	0.01%
2019/03/27	5	53.72	5	53.22	51.50	0	6,858	0.00%
2019/03/26	9	54.76	14	54.81	53.90	-5	6,670	-0.07%
2019/03/25	6	52.55	2	51.90	55.00	4	6,495	0.06%
2019/03/22	3	50.63	0	0.00	50.00	3	6,357	0.05%
2019/03/21	25	52.24	26	53.16	53.00	-1	6,222	-0.02%
2019/03/20	0	0.00	5	49.44	50.20	-5	5,957	-0.08%
2019/03/19	3	50.67	16	50.34	49.70	-13	5,946	-0.22%
2019/03/18	15	49.92	10	49.85	49.80	5	5,809	0.09%
2019/03/15	12	47.35	16	48.45	48.80	-4	5,673	-0.07%
2019/03/14	1	46.65	0	0.00	46.20	1	5,524	0.02%
2019/03/13	13	45.90	14	45.88	45.55	-1	5,463	-0.02%
2019/03/12	10	44.07	13	43.86	44.25	-3	5,335	-0.06%
2019/03/06	5	41.22	3	41.10	41.50	2	5,269	0.04%
2019/03/05	1	43.20	0	0.00	42.50	1	5,165	0.02%
2019/03/04	4	44.70	0	0.00	44.75	4	5,086	0.08%
2019/02/27	0	0.00	5	45.96	46.15	-5	5,017	-0.10%
2019/02/26	15	45.25	12	45.55	45.75	3	4,973	0.06%
2019/02/25	0	0.00	1	42.45	44.05	-1	4,877	-0.02%
2019/02/22	3	43.33	5	44.50	42.95	-2	4,834	-0.04%
2019/02/20	2	47.20	0	0.00	47.20	2	4,789	0.04%
2019/02/19	2	46.53	0	0.00	45.85	2	4,711	0.04%
2019/02/18	1	47.30	2	47.08	46.25	-1	4,672	-0.02%
2019/02/15	7	49.89	1	48.25	48.00	6	4,586	0.13%
2019/02/14	2	48.60	7	48.54	50.20	-5	4,448	-0.11%
2019/02/13	1	46.25	5	46.23	46.25	-4	4,171	-0.10%
2019/02/12	3	46.27	0	0.00	45.10	3	4,094	0.07%
2019/01/30	1	45.35	2	45.08	44.65	-1	4,003	-0.02%
2019/01/29	1	45.95	0	0.00	45.20	1	3,960	0.03%
2019/01/28	3	44.97	1	45.30	44.70	2	3,872	0.05%
2019/01/25	2	43.85	4	44.23	45.20	-2	3,822	-0.05%
2019/01/24	6	45.87	6	44.89	44.25	0	3,653	0.00%
2019/01/23	4	46.25	4	47.00	47.00	0	3,385	0.00%
2019/01/22	3	45.90	2	46.05	46.30	1	3,292	0.03%
2019/01/21	1	44.90	5	45.07	45.80	-4	3,204	-0.12%
2019/01/18	10	44.97	5	44.81	45.60	5	3,115	0.16%
2019/01/17	4	43.74	3	43.68	43.90	1	2,950	0.03%
2019/01/16	3	43.23	4	43.88	44.50	-1	2,847	-0.04%
2019/01/15	5	42.07	8	42.25	43.10	-3	2,635	-0.11%
2019/01/14	4	39.51	9	39.26	40.05	-5	2,217	-0.23%
2019/01/11	0	0.00	7	37.99	38.20	-7	2,045	-0.34%
2019/01/10	52	38.88	48	38.18	37.95	4	2,023	0.20%
2019/01/09	4	37.43	1	37.30	37.00	3	1,899	0.16%
2019/01/08	3	36.68	2	36.25	37.95	1	1,841	0.05%
2019/01/07	0	0.00	4	37.04	36.00	-4	1,749	-0.23%
2019/01/04	0	0.00	1	34.10	34.55	-1	1,511	-0.07%
2019/01/03	1	34.50	2	34.60	34.15	-1	1,449	-0.07%
2019/01/02	0	0.00	1	32.60	32.25	-1	1,325	-0.08%
2018/12/24	0	0.00	18	31.60	31.90	-18	1,327	-1.36%
2018/12/21	2	31.35	3	31.57	31.50	-1	1,344	-0.07%
2018/12/20	22	32.24	14	32.44	31.00	8	1,421	0.56%
2018/12/19	0	0.00	2	30.35	31.30	-2	1,339	-0.15%
2018/12/17	1	31.70	1	30.95	30.85	0	1,328	0.00%
2018/12/13	0	0.00	1	30.35	30.60	-1	1,341	-0.07%
2018/12/12	1	30.80	1	30.45	30.45	0	1,352	0.00%
2018/12/10	1	29.50	1	28.60	28.60	0	1,374	0.00%
2018/12/07	0	0.00	1	29.10	29.50	-1	1,451	-0.07%
2018/12/04	1	30.40	1	29.85	29.55	0	1,556	0.00%
2018/12/03	0	0.00	3	30.00	30.00	-3	1,564	-0.19%
2018/11/30	0	0.00	45	29.05	29.30	-45	1,532	-2.94%
2018/11/29	1	28.70	11	29.05	28.60	-10	1,521	-0.66%
2018/11/23	0	0.00	1	26.70	26.70	-1	1,514	-0.07%
2018/11/22	2	27.30	1	27.35	26.90	1	1,533	0.07%
2018/11/21	0	0.00	1	27.00	27.45	-1	1,576	-0.06%
2018/11/20	15	28.37	8	27.79	27.70	7	1,583	0.44%
2018/11/19	0	0.00	2	27.28	27.55	-2	1,503	-0.13%
2018/11/16	1	24.60	4	25.13	25.05	-3	1,466	-0.20%
2018/11/13	2	23.98	0	0.00	24.40	2	1,512	0.13%
2018/11/12	2	25.00	5	25.00	24.70	-3	1,542	-0.19%
2018/11/09	0	0.00	5	25.10	25.35	-5	1,575	-0.32%
2018/11/08	1	25.40	1	26.05	25.15	0	1,647	0.00%
2018/11/07	0	0.00	1	25.65	25.55	-1	1,685	-0.06%
2018/11/06	1	26.20	2	25.48	25.05	-1	1,782	-0.06%
2018/10/30	1	24.00	1	24.30	24.30	0	2,066	0.00%
2018/10/26	0	0.00	9	23.99	24.00	-9	2,497	-0.36%
2018/10/25	1	24.80	5	25.05	24.55	-4	2,659	-0.15%
2018/10/23	2	25.68	4	25.63	25.75	-2	3,108	-0.06%
2018/10/22	2	26.40	2	26.40	26.55	0	3,322	0.00%
2018/10/18	20	26.30	0	0.00	26.20	20	3,492	0.57%
2018/10/17	20	26.95	1	26.90	26.75	19	3,488	0.54%
2018/10/16	1	25.20	0	0.00	25.50	1	3,472	0.03%
2018/10/15	1	25.60	0	0.00	25.15	1	3,482	0.03%
2018/10/12	2	24.90	3	24.65	24.95	-1	3,548	-0.03%
2018/10/09	12	29.42	0	0.00	28.15	12	3,657	0.33%
2018/10/08	2	29.65	0	0.00	29.85	2	3,654	0.05%
2018/10/04	1	31.50	0	0.00	31.40	1	3,661	0.03%
2018/10/01	1	32.55	7	33.06	33.20	-6	3,673	-0.16%
2018/09/28	3	33.12	0	0.00	32.55	3	3,679	0.08%
2018/09/27	5	33.37	8	33.29	33.20	-3	3,664	-0.08%
2018/09/26	0	0.00	2	31.55	32.00	-2	3,567	-0.06%
2018/09/21	7	30.74	1	30.95	31.00	6	3,587	0.17%
2018/09/20	1	30.45	1	30.65	30.65	0	3,717	0.00%
2018/09/19	1	31.65	1	31.95	31.20	0	3,726	0.00%
2018/09/18	1	31.40	3	31.35	31.35	-2	3,699	-0.05%
2018/09/14	10	33.21	5	33.40	32.90	5	3,691	0.14%
2018/09/13	4	32.54	9	32.53	32.60	-5	3,639	-0.14%
2018/09/12	3	32.25	1	30.45	30.30	2	3,550	0.06%
2018/09/11	2	30.68	0	0.00	31.25	2	3,518	0.06%
2018/09/10	15	31.67	0	0.00	31.50	15	3,504	0.43%
2018/09/07	1	36.10	1	35.00	35.00	0	3,447	0.00%
2018/09/03	4	37.99	6	37.50	37.10	-2	3,490	-0.06%
2018/08/31	0	0.00	5	38.05	38.10	-5	3,495	-0.14%
2018/08/30	2	38.50	0	0.00	38.05	2	3,533	0.06%
2018/08/29	1	37.70	0	0.00	37.90	1	3,562	0.03%
2018/08/28	13	38.06	4	38.58	38.50	9	3,616	0.25%
2018/08/27	0	0.00	2	37.25	37.25	-2	3,660	-0.05%
2018/08/21	5	36.65	3	36.60	36.80	2	3,792	0.05%
2018/08/20	3	36.80	0	0.00	36.30	3	3,828	0.08%
2018/08/17	1	37.50	0	0.00	37.05	1	3,838	0.03%
2018/08/16	3	36.35	0	0.00	37.65	3	3,845	0.08%
2018/08/15	3	38.95	2	38.00	37.95	1	3,928	0.03%
2018/08/14	1	40.10	0	0.00	40.40	1	4,081	0.02%
2018/08/10	1	40.45	1	41.20	40.55	0	3,989	0.00%
2018/08/09	2	43.08	2	42.10	42.30	0	3,965	0.00%
2018/08/08	6	43.78	1	43.55	43.30	5	3,899	0.13%
2018/08/07	9	45.25	3	46.45	44.85	6	3,879	0.15%
2018/08/06	5	46.01	2	46.13	45.85	3	3,856	0.08%
2018/08/03	13	47.07	23	46.94	46.55	-10	3,805	-0.26%
2018/08/02	9	47.27	29	47.39	46.90	-20	3,597	-0.56%
2018/08/01	24	46.57	43	47.18	46.60	-19	3,414	-0.56%
2018/07/31	5	43.46	7	44.13	44.20	-2	3,253	-0.06%
2018/07/30	23	46.12	8	45.98	43.80	15	3,231	0.46%
2018/07/27	2	42.58	83	41.56	44.75	-81	2,826	-2.87%
2018/07/26	2	40.75	7	40.72	40.70	-5	2,628	-0.19%
2018/07/25	1	40.95	51	40.99	40.50	-50	2,637	-1.90%
2018/07/24	0	0.00	6	39.09	39.70	-6	2,562	-0.23%
2018/07/23	0	0.00	6	38.40	38.30	-6	2,593	-0.23%
2018/07/20	1	39.80	0	0.00	39.25	1	2,594	0.04%
2018/07/19	0	0.00	6	39.93	39.65	-6	2,602	-0.23%
2018/07/18	15	39.77	14	39.84	39.50	1	2,551	0.04%
2018/07/17	5	38.23	0	0.00	38.10	5	2,429	0.21%
2018/07/13	2	38.25	11	37.95	38.70	-9	2,420	-0.37%
2018/07/11	3	37.10	0	0.00	36.40	3	2,416	0.12%
2018/07/10	1	36.35	1	36.25	36.20	0	2,423	0.00%
2018/07/06	5	35.20	0	0.00	36.20	5	2,530	0.20%
2018/07/05	1	36.00	0	0.00	36.00	1	2,534	0.04%
2018/07/04	0	0.00	1	36.95	36.20	-1	2,531	-0.04%
2018/07/03	0	0.00	1	37.10	36.80	-1	2,532	-0.04%
2018/07/02	1	38.50	1	38.55	38.15	0	2,536	0.00%
2018/06/29	2	39.68	2	39.95	39.00	0	2,535	0.00%
2018/06/28	0	0.00	5	38.60	38.65	-5	2,413	-0.21%
2018/06/26	2	34.93	1	34.85	35.10	1	2,463	0.04%
2018/06/22	1	36.75	1	36.85	36.70	0	2,540	0.00%
2018/06/20	2	37.10	0	0.00	37.10	2	2,720	0.07%
2018/06/19	37	37.27	0	0.00	36.95	37	2,800	1.32%
2018/06/15	3	38.82	2	38.30	38.30	1	2,842	0.04%
2018/06/14	3	39.22	5	39.05	38.70	-2	3,050	-0.07%
2018/06/13	1	39.50	1	39.10	39.10	0	3,198	0.00%
2018/06/12	1	38.15	0	0.00	39.30	1	3,228	0.03%
2018/06/11	0	0.00	7	38.35	38.15	-7	3,228	-0.22%
2018/06/08	1	39.50	0	0.00	39.05	1	3,236	0.03%
2018/06/07	1	39.80	3	40.28	39.55	-2	3,243	-0.06%
2018/06/06	0	0.00	4	41.21	40.60	-4	3,229	-0.12%
2018/06/05	1	41.80	3	41.12	41.00	-2	3,252	-0.06%
2018/06/04	1	40.85	3	41.12	40.00	-2	3,204	-0.06%
2018/06/01	1	38.90	2	39.75	39.95	-1	3,147	-0.03%
2018/05/31	2	39.45	3	39.60	39.00	-1	3,188	-0.03%
2018/05/30	3	39.77	0	0.00	39.50	3	3,234	0.09%
2018/05/29	10	40.10	3	39.20	39.55	7	3,229	0.22%
2018/05/28	2	38.08	0	0.00	38.00	2	3,225	0.06%
2018/05/24	43	38.52	1	38.70	39.85	42	3,271	1.28%
2018/05/23	63	38.83	3	39.40	38.90	60	3,245	1.85%
2018/05/22	4	39.65	10	39.17	39.65	-6	3,142	-0.19%
2018/05/21	1	36.15	1	36.60	36.05	0	2,960	0.00%
2018/05/18	1	36.05	0	0.00	36.15	1	2,971	0.03%
2018/05/17	1	36.55	4	36.56	37.00	-3	3,024	-0.10%
2018/05/16	2	35.90	2	35.85	35.60	0	3,071	0.00%
2018/05/15	7	35.18	0	0.00	35.15	7	3,102	0.23%
2018/05/10	1	38.45	5	39.32	38.05	-4	3,230	-0.12%
2018/05/09	5	38.50	0	0.00	38.30	5	3,236	0.15%
2018/05/08	3	38.40	1	38.30	38.30	2	3,255	0.06%
2018/05/07	6	39.32	0	0.00	38.50	6	3,299	0.18%
2018/05/03	3	38.60	0	0.00	39.00	3	3,491	0.09%
2018/05/02	6	37.92	7	38.83	38.90	-1	3,596	-0.03%
2018/04/30	3	36.37	1	36.60	36.25	2	3,683	0.05%
2018/04/27	1	37.30	1	37.75	37.00	0	3,693	0.00%
2018/04/25	6	38.76	4	39.65	40.00	2	3,779	0.05%
2018/04/24	4	38.76	1	39.05	38.70	3	3,943	0.08%
2018/04/23	1	41.10	0	0.00	40.90	1	4,103	0.02%
2018/04/17	3	43.05	4	43.38	42.60	-1	4,391	-0.02%
2018/04/16	1	43.60	0	0.00	43.20	1	4,385	0.02%
2018/04/13	2	43.95	1	43.60	44.15	1	4,394	0.02%
2018/04/12	2	43.75	2	44.63	43.10	0	4,400	0.00%
2018/04/11	1	47.50	4	47.08	46.90	-3	4,361	-0.07%
2018/04/10	0	0.00	2	46.65	46.40	-2	4,478	-0.04%
2018/04/09	0	0.00	2	46.65	46.30	-2	4,516	-0.04%
2018/04/03	1	48.00	0	0.00	47.25	1	4,521	0.02%
2018/04/02	1	47.45	4	47.53	47.80	-3	4,513	-0.07%
2018/03/31	1	46.55	0	0.00	46.30	1	4,493	0.02%
2018/03/30	10	47.20	1	48.85	46.55	9	4,506	0.20%
2018/03/29	12	49.79	14	49.31	49.00	-2	4,476	-0.04%
2018/03/28	3	49.55	0	0.00	48.90	3	4,498	0.07%
2018/03/27	15	48.88	3	48.53	48.60	12	4,471	0.27%
2018/03/26	6	47.51	8	47.68	48.70	-2	4,420	-0.05%
2018/03/23	4	46.18	3	46.70	45.80	1	4,344	0.02%
2018/03/22	6	49.69	6	48.71	48.50	0	4,244	0.00%
2018/03/21	7	52.29	9	51.69	50.90	-2	4,177	-0.05%
2018/03/20	23	52.27	13	52.33	51.30	10	4,124	0.24%
2018/03/19	11	58.03	0	0.00	55.80	11	3,915	0.28%
2018/03/16	1	64.30	0	0.00	62.00	1	3,760	0.03%
2018/03/15	2	64.30	0	0.00	64.20	2	3,733	0.05%
2018/03/14	1	64.80	3	64.77	64.70	-2	3,741	-0.05%
2018/03/09	3	64.90	4	65.15	64.30	-1	3,829	-0.03%
2018/03/08	1	64.50	1	65.60	64.30	0	3,836	0.00%
2018/03/07	4	65.28	0	0.00	64.50	4	3,876	0.10%
2018/03/06	3	65.30	3	65.73	65.30	0	3,873	0.00%
2018/03/05	3	67.30	0	0.00	64.80	3	3,818	0.08%
2018/03/02	0	0.00	1	66.20	68.80	-1	3,762	-0.03%
2018/03/01	1	66.50	1	66.80	66.80	0	3,745	0.00%
2018/02/27	7	68.86	0	0.00	68.40	7	3,703	0.19%
2018/02/23	0	0.00	3	72.60	71.80	-3	3,667	-0.08%
2018/02/22	0	0.00	1	73.10	72.50	-1	3,721	-0.03%
2018/02/21	2	73.85	2	73.10	73.10	0	3,733	0.00%
2018/02/12	2	70.45	1	70.20	70.00	1	3,746	0.03%
2018/02/09	1	69.50	0	0.00	70.90	1	3,756	0.03%
2018/02/08	1	73.90	0	0.00	69.90	1	3,701	0.03%
2018/02/07	0	0.00	1	73.00	72.50	-1	3,651	-0.03%
2018/02/06	5	71.38	6	72.45	70.00	-1	3,678	-0.03%
2018/02/05	0	0.00	1	77.00	77.50	-1	3,647	-0.03%
2018/02/02	3	80.83	4	80.28	79.70	-1	3,656	-0.03%
2018/01/31	3	77.70	3	77.73	78.80	0	3,677	0.00%
2018/01/30	8	79.69	4	79.03	78.30	4	3,659	0.11%
2018/01/29	4	77.50	8	80.16	81.50	-4	3,632	-0.11%
2018/01/26	7	78.36	2	78.50	77.30	5	3,524	0.14%
2018/01/25	14	82.09	3	82.10	80.10	11	3,449	0.32%
2018/01/24	5	81.72	12	80.95	84.20	-7	3,395	-0.21%
2018/01/23	10	78.78	3	79.20	78.10	7	3,259	0.21%
2018/01/22	3	80.90	4	80.75	80.50	-1	3,244	-0.03%
2018/01/19	5	78.62	8	79.55	80.50	-3	3,235	-0.09%
2018/01/18	7	80.43	24	80.34	79.00	-17	3,197	-0.53%
2018/01/17	12	77.93	16	78.30	78.10	-4	3,054	-0.13%
2018/01/16	9	74.42	8	74.20	74.60	1	2,906	0.03%
2018/01/15	10	73.43	8	74.34	75.00	2	2,938	0.07%
2018/01/12	7	73.63	22.2	72.78	74.00	-15.2	2,944	-0.52%
2018/01/11	0	0.00	5	68.28	67.70	-5	2,812	-0.18%
2018/01/09	1	70.10	0	0.00	69.20	1	3,111	0.03%
2018/01/08	3	70.63	1	72.40	68.10	2	3,127	0.06%
2018/01/05	5	71.42	0	0.00	72.40	5	3,161	0.16%
2018/01/04	8	69.86	13	70.91	72.90	-5	3,177	-0.16%
2018/01/03	6	66.20	1	66.20	66.50	5	3,098	0.16%