良維 (6290)-群益金鼎-新店券商分點個股進出

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
73.3
漲跌
▼0.1
漲幅
-0.14%
成交量
1,048張
產業
上櫃電子零組件類股
456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-新店券商分點個股進出

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-新店券商分點個股進出
群益金鼎-新店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
2024/12/11	10	75.10	0	0.00	73.30	10	1,730	0.58%
2024/12/10	11	73.55	0	0.00	73.40	11	1,762	0.62%
2024/12/06	0	0.00	1	74.90	74.00	-1	1,853	-0.05%
2024/11/28	4	71.30	1	71.50	71.00	3	2,162	0.14%
2024/11/27	4	72.00	0	0.00	71.70	4	2,170	0.18%
2024/11/22	0	0.00	1	73.10	72.90	-1	2,228	-0.04%
2024/11/18	1	70.21	20	70.20	70.20	-19	2,264	-0.84%
2024/11/14	2	71.75	0	0.00	71.20	2	2,325	0.09%
2024/11/12	1	72.40	0	0.00	73.40	1	2,326	0.04%
2024/11/11	1	73.00	0	0.00	73.40	1	2,320	0.04%
2024/11/08	2	79.70	4	79.98	78.60	-2	2,257	-0.09%
2024/11/06	1	78.70	8	79.05	79.40	-7	2,231	-0.31%
2024/11/05	3	77.70	1	77.80	77.60	2	2,241	0.09%
2024/11/04	5	77.76	0	0.00	78.00	5	2,300	0.22%
2024/10/30	0	0.00	2	78.50	78.50	-2	2,352	-0.09%
2024/10/29	10	79.58	0	0.00	79.50	10	2,343	0.43%
2024/10/28	3	80.20	0	0.00	80.60	3	2,325	0.13%
2024/10/25	2	80.40	4	81.35	81.90	-2	2,321	-0.09%
2024/10/24	2	80.40	0	0.00	80.20	2	2,329	0.09%
2024/10/23	2	81.90	7	82.00	82.00	-5	2,342	-0.21%
2024/10/22	1	81.30	0	0.00	81.40	1	2,386	0.04%
2024/10/21	3	80.90	3	81.03	80.90	0	2,433	0.00%
2024/10/18	11	80.81	2	80.40	79.90	9	2,496	0.36%
2024/10/17	0	0.00	2	82.00	81.90	-2	2,532	-0.08%
2024/10/16	8	82.55	9	82.71	82.00	-1	2,590	-0.04%
2024/10/15	4	84.73	3	83.50	83.50	1	2,612	0.04%
2024/10/14	3	85.20	1	84.20	84.20	2	2,783	0.07%
2024/10/11	12	84.62	7	85.29	85.40	5	2,781	0.18%
2024/10/09	0	0.00	2	82.90	82.10	-2	2,727	-0.07%
2024/10/04	3	81.97	0	0.00	81.00	3	2,917	0.10%
2024/09/30	1	82.40	0	0.00	82.40	1	2,996	0.03%
2024/09/27	1	82.80	0	0.00	82.70	1	3,047	0.03%
2024/09/26	0	0.00	2	84.10	82.70	-2	3,135	-0.06%
2024/09/20	2	83.50	10	83.54	83.10	-8	3,522	-0.23%
2024/09/19	5	84.76	0	0.00	84.40	5	3,554	0.14%
2024/09/13	0	0.00	2	88.60	88.10	-2	3,744	-0.05%
2024/09/12	1	87.30	5	87.90	88.00	-4	3,959	-0.10%
2024/09/11	0	0.00	10	87.30	86.30	-10	4,087	-0.24%
2024/09/10	0	0.00	1	86.70	86.10	-1	4,257	-0.02%
2024/09/09	1	84.10	5	85.42	86.50	-4	4,315	-0.09%
2024/09/05	3	84.20	0	0.00	84.10	3	4,593	0.07%
2024/09/04	9	83.96	9	85.20	84.70	0	4,752	0.00%
2024/09/02	2	87.60	0	0.00	86.90	2	5,230	0.04%
2024/08/30	0	0.00	23	86.56	87.20	-23	5,246	-0.44%
2024/08/29	7	83.60	0	0.00	84.30	7	5,219	0.13%
2024/08/27	0	0.00	7	85.60	85.60	-7	5,425	-0.13%
2024/08/22	0	0.00	1	83.80	83.80	-1	5,852	-0.02%
2024/08/19	2	84.85	2	84.85	84.70	0	5,933	0.00%
2024/08/14	0	0.00	9	81.62	81.70	-9	6,009	-0.15%
2024/08/13	4	81.70	1	81.70	81.90	3	6,012	0.05%
2024/08/12	5	81.36	0	0.00	80.40	5	6,050	0.08%
2024/08/08	1	76.60	0	0.00	76.60	1	6,092	0.02%
2024/08/07	0	0.00	3	77.00	77.80	-3	6,124	-0.05%
2024/08/06	2	69.10	2	70.90	71.80	0	6,160	0.00%
2024/08/05	2.1	72.95	0	0.00	72.30	2.1	6,143	0.03%
2024/08/02	1	80.70	0	0.00	80.30	1	6,173	0.02%
2024/08/01	0	0.00	1	83.00	83.10	-1	6,317	-0.02%
2024/07/31	0	0.00	1	82.10	81.50	-1	6,425	-0.02%
2024/07/30	1	80.10	0	0.00	82.30	1	6,507	0.02%
2024/07/29	0	0.00	1	80.60	79.60	-1	6,562	-0.02%
2024/07/26	1	82.90	1	83.00	82.30	0	6,669	0.00%
2024/07/23	0	0.00	4	85.55	87.30	-4	6,837	-0.06%
2024/07/22	2	84.70	2	85.95	84.30	0	6,839	0.00%
2024/07/18	40	90.44	0	0.00	90.60	40	6,807	0.59%
2024/07/17	1	94.10	16	93.30	92.80	-15	6,753	-0.22%
2024/07/16	2	92.95	0	0.00	93.30	2	6,758	0.03%
2024/07/15	6	94.60	28	93.49	93.40	-22	6,800	-0.32%
2024/07/12	6	91.30	2	90.20	91.90	4	6,672	0.06%
2024/07/11	22	90.91	0	0.00	90.60	22	6,757	0.33%
2024/07/10	0	0.00	17	92.12	92.30	-17	6,986	-0.24%
2024/07/09	17	90.63	2	91.00	90.70	15	7,266	0.21%
2024/07/08	10	93.92	3	94.10	91.00	7	7,712	0.09%
2024/07/04	1	92.30	0	0.00	91.60	1	8,139	0.01%
2024/07/03	3	93.60	0	0.00	92.20	3	8,150	0.04%
2024/07/02	4	92.15	0	0.00	93.10	4	8,161	0.05%
2024/07/01	16	93.59	16	94.18	91.90	0	8,084	0.00%
2024/06/28	17	91.14	7	91.04	91.70	10	7,924	0.13%
2024/06/27	1	88.00	0	0.00	87.70	1	7,781	0.01%
2024/06/25	1	87.50	1	87.00	89.90	0	7,884	0.00%
2024/06/24	5	88.92	0	0.00	87.60	5	8,028	0.06%
2024/06/21	5	91.70	1	91.30	91.40	4	8,247	0.05%
2024/06/19	5	92.64	13	91.47	89.10	-8	8,291	-0.10%
2024/06/18	4	91.48	2	92.05	91.20	2	8,158	0.02%
2024/06/17	7	91.74	9.2	90.54	90.40	-2.2	8,120	-0.03%
2024/06/14	2.2	86.11	0	0.00	87.90	2.2	8,112	0.03%
2024/06/13	0	0.00	3	84.30	83.70	-3	8,182	-0.04%
2024/06/12	3	88.70	0	0.00	87.60	3	8,078	0.04%
2024/06/11	5	88.84	2	89.35	90.00	3	8,024	0.04%
2024/06/07	1	88.60	0	0.00	88.50	1	7,963	0.01%
2024/06/06	4	87.23	8	88.78	88.40	-4	8,054	-0.05%
2024/06/05	1	83.30	3	82.40	83.20	-2	7,687	-0.03%
2024/06/04	1	82.40	0	0.00	81.90	1	7,855	0.01%
2024/06/03	2	80.40	7	82.31	82.70	-5	8,005	-0.06%
2024/05/31	5	80.30	10	81.83	79.90	-5	8,227	-0.06%
2024/05/30	23	82.99	8	84.13	81.20	15	8,428	0.18%
2024/05/29	1	80.40	3	80.23	80.40	-2	8,467	-0.02%
2024/05/28	1	78.90	0	0.00	79.40	1	8,817	0.01%
2024/05/27	0	0.00	1	80.30	79.80	-1	9,265	-0.01%
2024/05/24	0	0.00	3	79.20	79.50	-3	9,554	-0.03%
2024/05/22	0	0.00	2	79.90	79.50	-2	10,380	-0.02%
2024/05/17	1	77.90	0	0.00	78.10	1	11,484	0.01%
2024/05/16	2	77.10	0	0.00	78.20	2	11,869	0.02%
2024/05/15	3	78.80	4	78.18	77.80	-1	12,010	-0.01%
2024/05/13	4	79.90	2	79.00	79.00	2	12,295	0.02%
2024/05/10	1	77.10	3	78.77	80.20	-2	12,313	-0.02%
2024/05/08	5	79.06	3	79.90	78.90	2	12,211	0.02%
2024/05/07	5	79.46	2	80.30	79.40	3	12,143	0.02%
2024/05/03	2	78.30	0	0.00	77.90	2	11,937	0.02%
2024/05/02	2	79.95	0	0.00	80.80	2	11,850	0.02%
2024/04/30	0	0.00	2	78.50	78.60	-2	11,784	-0.02%
2024/04/26	2	85.05	0	0.00	84.40	2	11,483	0.02%
2024/04/25	0	0.00	2	87.50	87.70	-2	11,444	-0.02%
2024/04/23	1	85.70	0	0.00	85.70	1	11,364	0.01%
2024/04/22	1	86.30	0	0.00	84.00	1	11,321	0.01%
2024/04/17	0	0.00	1	99.40	94.60	-1	11,110	-0.01%
2024/04/16	2	95.00	0	0.00	95.30	2	10,993	0.02%
2024/04/15	1	99.90	4	102.75	103.00	-3	10,764	-0.03%
2024/04/12	4	104.75	5	101.90	105.50	-1	10,462	-0.01%
2024/04/11	41	99.38	37	97.26	100.00	4	10,027	0.04%
2024/04/10	11	98.22	1	99.40	96.90	10	9,887	0.10%
2024/03/29	0	0.00	1	89.40	90.40	-1	9,612	-0.01%
2024/03/28	2	90.25	2	92.45	90.20	0	9,614	0.00%
2024/03/27	20	93.03	22	93.96	92.60	-2	9,517	-0.02%
2024/03/26	3	94.03	4	97.63	90.50	-1	9,300	-0.01%
2024/03/25	9	99.83	7	99.54	100.50	2	8,985	0.02%
2024/03/21	0	0.00	2.1	94.49	95.50	-2.1	8,790	-0.02%
2024/03/20	1	96.20	4	93.85	93.70	-3	8,748	-0.03%
2024/03/19	7	95.76	3	96.37	95.30	4	8,778	0.05%
2024/03/18	3	92.67	3	92.93	94.50	0	8,682	0.00%
2024/03/15	7	90.86	6	90.08	88.20	1	8,610	0.01%
2024/03/14	12	90.21	14	88.95	90.30	-2	8,660	-0.02%
2024/03/13	17	88.12	13	87.56	89.70	4	8,588	0.05%
2024/03/12	15	89.15	9	89.27	90.70	6	8,462	0.07%
2024/03/11	2	87.00	0	0.00	86.60	2	8,207	0.02%
2024/03/08	2	90.50	6	86.83	86.80	-4	8,149	-0.05%
2024/03/06	10	95.09	18	95.88	95.40	-8	7,726	-0.10%
2024/03/05	19	93.64	13	92.32	92.80	6	7,400	0.08%
2024/03/04	0	0.00	40	94.95	93.20	-40	7,097	-0.56%
2024/03/01	12.1	101.26	3.2	100.21	101.00	8.9	6,708	0.13%
2024/02/29	7.2	97.59	14	95.19	99.40	-6.9	6,317	-0.11%
2024/02/27	10	89.71	24	91.04	90.40	-14	5,869	-0.24%
2024/02/26	14	88.90	14	89.59	89.00	0	5,572	0.00%
2024/02/23	2	88.00	10	85.63	88.80	-8	5,168	-0.15%
2024/02/22	15	81.66	9	82.33	81.50	6	4,731	0.13%
2024/02/21	31	82.63	22.1	81.68	81.30	8.9	4,633	0.19%
2024/02/20	12	77.93	11	78.51	78.90	1	4,054	0.02%
2024/02/19	9	76.57	11	77.70	74.90	-2	3,753	-0.05%
2024/02/16	15	72.60	16	71.68	70.80	-1	3,510	-0.03%
2024/02/15	1	68.90	13	70.35	70.90	-12	3,357	-0.36%
2024/02/05	9	66.73	5	66.90	66.70	4	3,386	0.12%
2024/02/02	0	0.00	0.3	65.50	65.40	-0.3	3,491	-0.01%
2024/01/11	1	62.20	0	0.00	62.90	1	5,127	0.02%
2024/01/09	1	62.30	0	0.00	62.30	1	5,239	0.02%
2024/01/05	4	64.13	0	0.00	63.30	4	5,325	0.08%
2024/01/04	0	0.00	1	66.50	65.00	-1	5,311	-0.02%
2024/01/03	3	65.43	5	65.44	65.50	-2	5,187	-0.04%
2023/12/27	3	64.87	0	0.00	64.80	3	5,197	0.06%
2023/12/26	0.3	65.70	0	0.00	65.30	0.3	5,220	0.01%
2023/12/22	2	62.95	0	0.00	62.60	2	5,094	0.04%
2023/12/21	2	63.25	0	0.00	63.20	2	5,092	0.04%
2023/12/15	3	65.33	0	0.00	65.20	3	5,095	0.06%
2023/12/14	1	65.80	2	65.80	65.70	-1	5,046	-0.02%
2023/12/12	1	64.20	1	63.70	63.70	0	4,786	0.00%
2023/12/11	2	64.65	0	0.00	64.60	2	4,686	0.04%
2023/11/27	1	61.00	0	0.00	60.90	1	4,509	0.02%
2023/11/22	1	63.10	0	0.00	63.10	1	4,393	0.02%
2023/11/20	1	62.60	0	0.00	62.40	1	4,337	0.02%
2023/11/17	1	63.70	1	63.10	63.70	0	4,238	0.00%
2023/11/16	1	64.20	0	0.00	63.70	1	4,185	0.02%
2023/11/15	1	65.80	3	65.57	66.00	-2	4,057	-0.05%
2023/11/13	1	63.20	7	62.73	63.00	-6	3,859	-0.16%
2023/11/10	3	67.33	10	68.45	67.30	-7	3,577	-0.20%
2023/11/08	10	67.85	0	0.00	66.10	10	3,285	0.30%
2023/11/07	0	0.00	1	68.00	67.50	-1	3,088	-0.03%
2023/11/06	1	65.80	8	65.30	65.40	-7	2,877	-0.24%
2023/11/03	3	66.00	1	65.90	66.20	2	2,848	0.07%
2023/11/02	0	0.00	1	66.00	66.30	-1	2,814	-0.04%
2023/11/01	1	63.40	0	0.00	63.30	1	2,753	0.04%
2023/10/31	4	64.85	1	65.00	63.10	3	2,704	0.11%
2023/10/30	2	66.50	3	67.00	67.10	-1	2,619	-0.04%
2023/10/26	5	68.18	4	68.52	66.70	1	2,462	0.04%
2023/10/25	0	0.00	5	67.44	67.50	-5	2,338	-0.21%
2023/10/23	3	65.50	1	66.50	64.40	2	2,252	0.09%
2023/10/20	0	0.00	11	65.89	66.10	-11	2,173	-0.51%
2023/10/18	7	64.13	4	64.05	63.50	3	2,118	0.14%
2023/10/17	11	64.65	6	65.30	64.50	5	2,148	0.23%
2023/10/16	3	64.73	0	0.00	65.20	3	2,104	0.14%
2023/10/11	4	64.40	4	64.15	63.60	0	2,283	0.00%
2023/09/22	0	0.00	1	58.30	58.70	-1	2,417	-0.04%
2023/09/15	0	0.00	2	58.80	58.90	-2	2,649	-0.08%
2023/09/14	0	0.00	4	59.20	59.10	-4	2,889	-0.14%
2023/09/11	0	0.00	1	56.40	56.30	-1	2,954	-0.03%
2023/09/08	0	0.00	3	57.10	57.10	-3	2,980	-0.10%
2023/09/05	0	0.00	1	58.20	58.60	-1	3,052	-0.03%
2023/09/04	0	0.00	5	58.00	58.40	-5	3,073	-0.16%
2023/08/28	1	55.50	0	0.00	55.40	1	3,268	0.03%
2023/08/18	1	54.90	4	56.00	55.30	-3	3,346	-0.09%
2023/08/01	0	0.00	1	61.10	61.00	-1	3,359	-0.03%
2023/07/31	0	0.00	1	62.10	61.60	-1	3,364	-0.03%
2023/07/27	1	62.60	0	0.00	62.70	1	3,219	0.03%
2023/07/26	3	62.33	2	62.65	63.60	1	3,186	0.03%
2023/07/25	2	61.60	2	61.90	61.80	0	3,119	0.00%
2023/07/24	8	61.23	8	62.15	61.10	0	3,107	0.00%
2023/07/21	0	0.00	2	63.10	63.10	-2	3,077	-0.06%
2023/07/20	12	64.08	12	64.03	64.00	0	3,084	0.00%
2023/07/19	2	63.60	3	63.57	62.30	-1	3,035	-0.03%
2023/07/18	13	63.18	4	63.75	63.30	9	3,112	0.29%
2023/07/17	12	64.30	8	64.71	65.30	4	3,122	0.13%
2023/07/14	2	62.40	0	0.00	61.70	2	2,916	0.07%
2023/07/13	2	62.30	1	62.80	61.10	1	2,977	0.03%
2023/07/12	5	63.50	5	63.80	62.50	0	3,030	0.00%
2023/07/07	2	62.60	1	63.00	63.00	1	3,031	0.03%
2023/07/06	3	63.93	5	64.00	64.00	-2	3,037	-0.07%
2023/07/05	9	62.47	0	0.00	62.50	9	2,990	0.30%
2023/07/04	1	62.00	3	61.77	62.10	-2	2,974	-0.07%
2023/07/03	0	0.00	2	59.80	60.30	-2	2,934	-0.07%
2023/06/29	1	59.80	0	0.00	59.80	1	3,002	0.03%
2023/06/27	0	0.00	14	60.14	59.00	-14	3,062	-0.46%
2023/06/26	1	61.80	0	0.00	61.90	1	3,056	0.03%
2023/06/21	12	63.17	7	62.80	63.30	5	3,078	0.16%
2023/06/20	23	62.47	3	63.27	63.60	20	3,020	0.66%
2023/06/16	0	0.00	2	58.70	58.70	-2	3,061	-0.07%
2023/06/13	0	0.00	1	59.50	59.50	-1	3,174	-0.03%
2023/06/06	6	59.48	1	58.30	58.80	5	3,632	0.14%
2023/05/31	2	57.00	0	0.00	56.80	2	4,032	0.05%
2023/05/29	0	0.00	1	57.40	57.50	-1	4,104	-0.02%
2023/05/26	0	0.00	2	56.10	55.70	-2	4,186	-0.05%
2023/05/25	1	56.30	2	57.00	56.40	-1	4,317	-0.02%
2023/05/24	0	0.00	1	58.20	57.70	-1	4,456	-0.02%
2023/05/19	0	0.00	2	58.10	57.80	-2	5,208	-0.04%
2023/05/16	1	58.40	0	0.00	58.30	1	5,827	0.02%
2023/05/15	1	57.70	0	0.00	57.80	1	6,047	0.02%
2023/05/12	1	57.90	2	58.50	58.60	-1	6,068	-0.02%
2023/05/11	2	59.10	0	0.00	57.90	2	6,072	0.03%
2023/05/09	0	0.00	1	59.70	59.40	-1	6,033	-0.02%
2023/05/08	0	0.00	1	61.80	60.60	-1	6,001	-0.02%
2023/04/28	1	61.50	0	0.00	61.00	1	5,973	0.02%
2023/04/27	1	60.30	0	0.00	60.60	1	5,942	0.02%
2023/04/26	1	60.30	1	60.30	60.50	0	5,921	0.00%
2023/04/25	5	60.00	0	0.00	60.70	5	5,893	0.08%
2023/04/24	1	61.80	0	0.00	61.70	1	5,841	0.02%
2023/04/21	7	60.99	7	62.19	61.00	0	5,807	0.00%
2023/04/19	5	68.30	6	68.55	68.10	-1	5,554	-0.02%
2023/04/18	21	70.57	0	0.00	69.00	21	5,520	0.38%
2023/04/17	4	71.50	20	71.90	71.80	-16	5,433	-0.29%
2023/04/14	0	0.00	1	70.20	70.50	-1	5,329	-0.02%
2023/04/13	9.1	70.46	2	71.90	69.30	7.1	5,295	0.13%
2023/04/12	8	71.36	7	71.91	71.40	1	5,228	0.02%
2023/04/11	15	70.93	5	70.92	71.00	10	5,169	0.19%
2023/04/10	2	71.05	3	71.30	71.30	-1	5,105	-0.02%
2023/04/07	4	68.75	0	0.00	68.40	4	4,979	0.08%
2023/04/06	2	68.35	3	68.23	68.10	-1	4,942	-0.02%
2023/03/31	1	67.60	3	68.67	68.60	-2	4,921	-0.04%
2023/03/30	1	67.70	1	68.20	67.70	0	4,866	0.00%
2023/03/29	0	0.00	1	68.10	67.50	-1	4,835	-0.02%
2023/03/27	2	68.85	1	68.40	68.20	1	4,786	0.02%
2023/03/24	1	69.90	2	69.40	69.40	-1	4,732	-0.02%
2023/03/23	7	69.07	4	69.73	69.20	3	4,681	0.06%
2023/03/22	9	71.03	1	69.80	69.80	8	4,616	0.17%
2023/03/21	0	0.00	3	71.53	71.00	-3	4,377	-0.07%
2023/03/20	1	70.50	0	0.00	70.30	1	4,306	0.02%
2023/03/16	0	0.00	18	67.62	66.90	-18	4,232	-0.43%
2023/03/15	2	69.60	1	69.80	69.90	1	4,254	0.02%
2023/03/14	18	68.32	1	69.20	69.20	17	4,288	0.40%
2023/03/10	0	0.00	4	69.25	69.00	-4	4,188	-0.10%
2023/03/09	11	73.25	0	0.00	71.50	11	4,039	0.27%
2023/03/08	1	73.80	0	0.00	73.90	1	3,810	0.03%
2023/03/06	1	73.10	1	71.40	71.30	0	3,453	0.00%
2023/02/21	0	0.00	11	74.03	75.40	-11	2,863	-0.38%
2023/02/20	11	73.07	9.2	73.34	73.40	1.8	2,672	0.07%
2023/02/17	9	69.78	9.2	70.04	70.30	-0.2	2,289	-0.01%
2023/02/16	1	69.90	8.7	69.47	70.30	-7.7	2,180	-0.35%
2023/02/15	5.4	66.63	7	66.44	67.30	-1.6	1,986	-0.08%
2023/02/14	7.7	65.58	3	65.93	66.10	4.7	1,873	0.25%
2023/02/13	2	62.40	0	0.00	63.80	2	1,588	0.13%
2023/02/03	3	58.30	0	0.00	58.10	3	1,391	0.22%
2023/02/02	0	0.00	7	57.54	57.40	-7	1,382	-0.51%
2023/01/10	1	54.00	2	53.70	54.40	-1	1,438	-0.07%
2022/12/29	3	52.50	0	0.00	52.90	3	1,646	0.18%
2022/12/28	0	0.00	1	52.30	52.00	-1	1,716	-0.06%
2022/12/26	2	53.90	0	0.00	53.60	2	1,862	0.11%
2022/12/21	2	54.00	0	0.00	53.60	2	2,173	0.09%
2022/12/20	0	0.00	1	53.80	53.50	-1	2,284	-0.04%
2022/12/13	0	0.00	3	56.20	55.30	-3	2,530	-0.12%
2022/12/08	1	56.40	0	0.00	56.20	1	2,559	0.04%
2022/12/07	2	57.15	0	0.00	56.60	2	2,553	0.08%
2022/12/06	2	60.00	1	59.50	60.00	1	2,468	0.04%
2022/12/05	0	0.00	5	58.84	58.80	-5	2,392	-0.21%
2022/12/02	1	58.30	0	0.00	57.90	1	2,367	0.04%
2022/12/01	0	0.00	1	57.70	57.50	-1	2,370	-0.04%
2022/11/21	0	0.00	1	57.10	57.30	-1	2,434	-0.04%
2022/11/17	0	0.00	7	56.44	56.20	-7	2,600	-0.27%
2022/11/16	1	55.70	0	0.00	56.00	1	2,691	0.04%
2022/11/14	1	56.00	2	56.10	56.10	-1	2,794	-0.04%
2022/11/11	10	56.20	0	0.00	56.00	10	2,750	0.36%
2022/11/09	1	55.90	0	0.00	55.80	1	2,785	0.04%
2022/11/07	0	0.00	3	55.87	55.60	-3	2,889	-0.10%
2022/11/04	1	54.50	0	0.00	54.80	1	2,906	0.03%
2022/10/31	0	0.00	1	52.30	52.20	-1	3,145	-0.03%
2022/10/27	0	0.00	2	49.90	50.80	-2	3,186	-0.06%
2022/10/26	1	48.45	1	48.20	48.10	0	3,182	0.00%
2022/10/25	1	50.20	0	0.00	50.10	1	3,150	0.03%
2022/10/20	1	50.50	0	0.00	51.00	1	3,183	0.03%
2022/10/18	1	51.90	0	0.00	52.10	1	3,177	0.03%
2022/10/13	0	0.00	2	52.25	50.20	-2	3,180	-0.06%
2022/10/11	1	55.00	0	0.00	54.70	1	3,121	0.03%
2022/10/06	1	57.00	0	0.00	57.10	1	3,113	0.03%
2022/10/05	0	0.00	6	57.12	57.40	-6	3,079	-0.19%
2022/10/04	5	55.92	7	55.90	56.10	-2	3,017	-0.07%
2022/10/03	3	56.97	0	0.00	55.80	3	2,939	0.10%
2022/09/30	1	55.80	3	57.70	58.00	-2	2,897	-0.07%
2022/09/29	1	56.20	6	56.90	56.60	-5	2,849	-0.18%
2022/09/28	3	55.37	0	0.00	54.30	3	2,772	0.11%
2022/09/27	2	57.90	7	58.14	59.10	-5	2,616	-0.19%
2022/09/23	0	0.00	3	58.20	57.70	-3	2,494	-0.12%
2022/09/22	4	58.33	0	0.00	58.00	4	2,450	0.16%
2022/09/21	10	57.80	11	57.84	57.30	-1	2,374	-0.04%
2022/09/20	2	57.35	8	57.44	56.60	-6	2,332	-0.26%
2022/09/16	0	0.00	1	56.50	55.20	-1	2,292	-0.04%
2022/09/14	0	0.00	1	54.80	54.90	-1	2,332	-0.04%
2022/09/08	0	0.00	1	54.40	55.10	-1	2,357	-0.04%
2022/09/07	1	53.40	0	0.00	53.40	1	2,380	0.04%
2022/09/06	1	54.60	0	0.00	54.50	1	2,385	0.04%
2022/09/01	1	56.10	0	0.00	55.70	1	2,514	0.04%
2022/08/30	4	56.65	0	0.00	57.00	4	2,689	0.15%
2022/08/25	2	57.70	0	0.00	58.00	2	2,682	0.07%
2022/08/24	2	58.20	1	58.90	57.80	1	2,703	0.04%
2022/08/17	1	57.90	0	0.00	58.20	1	2,481	0.04%
2022/08/15	1	58.70	0	0.00	58.60	1	2,567	0.04%
2022/08/12	3	56.60	4	56.43	57.30	-1	2,564	-0.04%
2022/08/10	1	58.60	9	57.09	57.10	-8	2,939	-0.27%
2022/08/09	7	57.50	17	57.29	57.80	-10	3,168	-0.32%
2022/08/08	1	55.70	2	55.70	56.10	-1	3,072	-0.03%
2022/08/05	3	54.90	1	54.90	55.30	2	3,055	0.07%
2022/07/27	1	53.30	0	0.00	53.60	1	2,942	0.03%
2022/07/26	2	53.10	0	0.00	53.10	2	2,939	0.07%
2022/07/20	0	0.00	3	54.17	53.40	-3	2,955	-0.10%
2022/07/15	4	53.23	2	53.55	54.00	2	2,998	0.07%
2022/07/14	2	52.90	0	0.00	53.00	2	2,962	0.07%
2022/07/11	1	52.60	4	53.30	52.20	-3	2,930	-0.10%
2022/07/04	3	50.30	3	50.30	50.30	0	2,887	0.00%
2022/07/01	14	50.61	10	51.00	50.10	4	2,885	0.14%
2022/06/29	3	52.67	0	0.00	52.70	3	2,848	0.11%
2022/06/28	0	0.00	2	53.60	52.70	-2	2,840	-0.07%
2022/06/27	2	53.15	0	0.00	53.50	2	2,835	0.07%
2022/06/24	11	53.08	11	53.02	53.20	0	2,811	0.00%
2022/06/22	20	52.95	20	52.40	50.70	0	2,742	0.00%
2022/06/20	1	50.70	2	51.40	50.30	-1	2,674	-0.04%
2022/06/17	0	0.00	1	52.00	52.20	-1	2,657	-0.04%
2022/06/16	1	53.20	1	53.90	52.20	0	2,639	0.00%
2022/06/14	1	53.30	0	0.00	53.80	1	2,581	0.04%
2022/06/13	3	54.07	2	53.90	53.50	1	2,543	0.04%
2022/06/10	3	57.40	1	58.00	56.90	2	2,476	0.08%
2022/06/09	0	0.00	5	57.92	59.00	-5	2,386	-0.21%
2022/06/08	8	57.60	2	57.95	57.00	6	2,281	0.26%
2022/06/07	1	56.40	1	55.90	56.30	0	2,184	0.00%
2022/05/31	0	0.00	5	56.62	57.40	-5	2,085	-0.24%
2022/05/30	0	0.00	5	56.48	56.90	-5	2,063	-0.24%
2022/05/27	12	55.43	4.6	55.15	55.80	7.4	2,011	0.37%
2022/05/24	5.2	54.20	0	0.00	54.00	5.2	1,926	0.27%
2022/05/23	0.4	55.05	0	0.00	54.70	0.4	1,872	0.02%
2022/05/20	0	0.00	1	57.00	56.90	-1	1,767	-0.06%
2022/05/19	1	56.50	0	0.00	57.30	1	1,681	0.06%
2022/05/18	2	56.35	13	56.32	57.30	-11	1,520	-0.72%
2022/05/17	10	56.14	8.7	55.84	55.80	1.3	1,201	0.11%
2022/05/10	1	49.75	5	49.80	50.60	-4	820	-0.49%
2022/05/09	3	50.33	0	0.00	51.00	3	818	0.37%
2022/05/04	6	53.73	1	52.60	52.60	5	801	0.62%
2022/04/27	1	52.60	0	0.00	52.20	1	733	0.14%
2022/04/26	5	53.70	5	53.50	53.20	0	712	0.00%
2022/04/22	1	52.30	0	0.00	53.00	1	635	0.16%
2022/04/12	1	49.60	0	0.00	49.50	1	713	0.14%
2022/03/09	1	49.90	0	0.00	49.90	1	840	0.12%
2022/03/07	1	51.00	0	0.00	51.00	1	836	0.12%
2022/03/04	1	52.70	0	0.00	52.40	1	830	0.12%
2022/03/03	3	53.80	3	53.20	53.20	0	840	0.00%
2022/01/26	0	0.00	1	49.75	49.50	-1	1,846	-0.05%
2022/01/11	5	53.80	5	52.60	52.60	0	1,962	0.00%
2021/12/30	0	0.00	10	52.84	52.80	-10	1,947	-0.51%
2021/12/29	10	52.62	0	0.00	52.40	10	1,946	0.51%
2021/12/14	0.2	51.80	0	0.00	51.40	0.2	1,984	0.01%
2021/12/10	2	52.90	1	52.70	53.00	1	1,968	0.05%
2021/12/08	0.1	52.10	0	0.00	52.00	0.1	1,966	0.01%
2021/11/29	1.2	51.58	3	51.30	51.40	-1.8	2,040	-0.09%
2021/11/25	0.2	53.48	1	52.90	52.80	-0.8	2,041	-0.04%
2021/11/23	1	53.00	0	0.00	53.00	1	2,172	0.05%
2021/11/19	0	0.00	2	52.90	52.80	-2	2,204	-0.09%
2021/11/18	0	0.00	7	53.10	53.10	-7	2,203	-0.32%
2021/11/17	1	53.70	0	0.00	53.60	1	2,203	0.05%
2021/11/16	1	53.80	0	0.00	53.20	1	2,207	0.05%
2021/11/15	6	54.87	6	54.02	54.10	0	2,186	0.00%
2021/11/12	8	57.30	1	57.80	57.90	7	2,056	0.34%
2021/11/10	4	57.93	1	57.60	58.50	3	1,950	0.15%
2021/11/09	1	57.50	0	0.00	57.10	1	1,784	0.06%
2021/11/05	4	52.70	4	52.70	52.60	0	1,586	0.00%
2021/11/04	0	0.00	2	52.90	53.20	-2	1,623	-0.12%
2021/11/03	0	0.00	1	54.20	54.60	-1	1,641	-0.06%
2021/11/02	1	57.00	9	56.06	54.10	-8	1,653	-0.48%
2021/11/01	4	56.80	0	0.00	56.50	4	1,718	0.23%
2021/10/29	4	56.10	0	0.00	56.20	4	1,753	0.23%
2021/10/15	0	0.00	1	54.50	55.40	-1	5,501	-0.02%
2021/10/04	1	52.80	0	0.00	52.20	1	5,679	0.02%
2021/09/15	1	54.10	0	0.00	54.00	1	6,302	0.02%
2021/09/13	0	0.00	1	55.60	55.10	-1	6,303	-0.02%
2021/09/08	1	54.10	0	0.00	54.10	1	6,323	0.02%
2021/09/07	1	53.60	0	0.00	53.60	1	6,324	0.02%
2021/09/03	3	57.27	0	0.00	57.20	3	6,312	0.05%
2021/08/30	0	0.00	2	56.60	56.70	-2	6,266	-0.03%
2021/08/27	10	58.50	10	59.52	57.80	0	6,250	0.00%
2021/08/25	1	56.90	1	55.90	56.60	0	6,141	0.00%
2021/08/24	2	53.90	0	0.00	54.00	2	6,116	0.03%
2021/08/23	0	0.00	10	54.20	54.70	-10	6,123	-0.16%
2021/08/12	1	56.20	10	56.58	56.30	-9	6,009	-0.15%
2021/08/11	3	57.17	0	0.00	56.70	3	6,012	0.05%
2021/08/10	2	58.20	4	56.60	56.70	-2	6,010	-0.03%
2021/08/09	7	59.33	0	0.00	57.50	7	6,000	0.12%
2021/08/06	10	60.10	0	0.00	59.80	10	5,984	0.17%
2021/08/05	1	60.60	13	59.89	59.70	-12	6,010	-0.20%
2021/08/04	7	62.80	3	62.47	62.00	4	6,023	0.07%
2021/08/03	8	64.66	26	64.88	65.50	-18	6,053	-0.30%
2021/08/02	23	64.47	7	64.06	63.50	16	6,057	0.26%
2021/07/30	12	69.40	0	0.00	69.40	12	5,802	0.21%
2021/07/29	2	77.95	10	77.45	77.10	-8	5,733	-0.14%
2021/07/28	5	76.34	17	77.65	77.90	-12	5,494	-0.22%
2021/07/27	18	80.75	17	80.99	77.00	1	5,265	0.02%
2021/07/26	26	81.13	24	81.43	82.20	2	4,742	0.04%
2021/07/23	6	76.38	4	75.53	77.00	2	4,248	0.05%
2021/07/22	44	75.42	36	75.08	75.80	8	4,078	0.20%
2021/07/21	10	70.13	22	70.34	72.20	-12	3,686	-0.33%
2021/07/20	7	65.74	12	66.65	65.70	-5	3,440	-0.15%
2021/07/19	19	67.53	9	67.41	67.30	10	3,460	0.29%
2021/07/16	7	67.19	7	67.83	67.50	0	3,521	0.00%
2021/07/14	10	65.75	6	65.20	65.20	4	3,649	0.11%
2021/07/13	3	67.10	3	66.60	66.00	0	3,689	0.00%
2021/07/12	2	66.70	4	67.50	66.80	-2	3,677	-0.05%
2021/07/07	0	0.00	6	65.47	65.00	-6	3,861	-0.16%
2021/07/05	3	66.73	5	65.86	66.70	-2	4,182	-0.05%
2021/07/02	1	65.90	1	64.80	66.10	0	4,474	0.00%
2021/07/01	11	66.11	7	65.59	65.50	4	4,712	0.08%
2021/06/30	20	67.91	14	67.89	68.60	6	4,968	0.12%
2021/06/29	15	64.47	10	64.80	66.70	5	4,998	0.10%
2021/06/28	9	61.93	0	0.00	62.30	9	4,850	0.19%
2021/06/25	0	0.00	6	61.25	61.10	-6	4,869	-0.12%
2021/06/23	6	61.18	0	0.00	61.40	6	4,939	0.12%
2021/06/21	1	61.50	6	61.12	61.20	-5	4,972	-0.10%
2021/06/17	3	61.93	0	0.00	62.30	3	5,042	0.06%
2021/06/16	2	61.50	0	0.00	61.30	2	5,084	0.04%
2021/06/15	0	0.00	3	61.20	61.20	-3	5,132	-0.06%
2021/06/11	3	61.60	10	61.38	61.10	-7	5,302	-0.13%
2021/06/10	10	62.50	10	62.20	62.30	0	5,302	0.00%
2021/06/08	2	62.40	0	0.00	61.20	2	5,339	0.04%
2021/06/07	1	59.90	0	0.00	61.60	1	5,388	0.02%
2021/06/04	2	60.85	0	0.00	60.70	2	5,398	0.04%
2021/06/03	10	62.30	10	62.20	62.00	0	5,446	0.00%
2021/06/02	4	62.68	2	62.90	62.20	2	5,500	0.04%
2021/06/01	11	62.92	13	63.45	63.50	-2	5,566	-0.04%
2021/05/27	0	0.00	1	60.40	60.40	-1	6,157	-0.02%
2021/05/25	3	61.03	0	0.00	60.50	3	6,372	0.05%
2021/05/24	3	59.07	0	0.00	60.00	3	6,384	0.05%
2021/05/21	12	58.40	15	58.45	59.40	-3	6,407	-0.05%
2021/05/20	0	0.00	4	57.10	56.80	-4	6,428	-0.06%
2021/05/19	2	56.30	2	57.60	58.00	0	6,441	0.00%
2021/05/18	2	55.75	20	54.40	57.30	-18	6,456	-0.28%
2021/05/17	23	54.99	3	54.60	52.10	20	6,433	0.31%
2021/05/13	20	57.00	20	58.00	57.20	0	6,335	0.00%
2021/05/12	19	59.92	5	61.60	57.60	14	6,266	0.22%
2021/05/11	4	61.33	6	62.45	60.30	-2	6,161	-0.03%
2021/05/10	2	66.20	2	63.70	62.70	0	6,081	0.00%
2021/05/07	2	66.15	2	67.10	67.20	0	5,963	0.00%
2021/05/06	6	64.50	0	0.00	64.50	6	5,923	0.10%
2021/05/05	10	64.10	13	65.40	64.10	-3	5,898	-0.05%
2021/05/04	12	65.99	11	62.90	63.60	1	5,893	0.02%
2021/05/03	4	70.10	9	68.30	67.60	-5	5,840	-0.09%
2021/04/29	14	76.66	14	75.08	74.40	0	5,694	0.00%
2021/04/28	8	74.73	5	75.86	75.80	3	5,531	0.05%
2021/04/27	10	75.79	0	0.00	75.60	10	5,416	0.18%
2021/04/26	1	75.30	7	75.71	74.80	-6	5,235	-0.11%
2021/04/22	0	0.00	2	72.00	72.00	-2	5,053	-0.04%
2021/04/20	0	0.00	1	71.90	72.50	-1	4,812	-0.02%
2021/04/19	1	73.00	0	0.00	72.20	1	4,774	0.02%
2021/04/16	3	72.00	3	72.40	72.00	0	4,720	0.00%
2021/04/14	0	0.00	3	71.00	72.10	-3	4,664	-0.06%
2021/04/13	0	0.00	2	71.35	70.80	-2	4,585	-0.04%
2021/04/12	10	74.82	16	73.75	73.40	-6	4,466	-0.13%
2021/04/09	4	74.85	0	0.00	74.80	4	4,286	0.09%
2021/04/08	1	75.90	1	74.60	75.70	0	4,101	0.00%
2021/04/07	2	72.50	0	0.00	74.10	2	3,757	0.05%
2021/04/06	5	72.22	23	71.92	72.70	-18	3,483	-0.52%
2021/04/01	11	68.22	24	67.83	67.70	-13	3,128	-0.42%
2021/03/31	0	0.00	5	62.70	62.60	-5	2,872	-0.17%
2021/03/30	5	63.30	0	0.00	62.60	5	2,840	0.18%
2021/03/29	5	63.20	0	0.00	63.20	5	2,806	0.18%
2021/03/22	1	63.40	3	63.60	63.80	-2	2,618	-0.08%
2021/03/19	1	62.10	0	0.00	62.50	1	2,574	0.04%
2021/03/18	1	63.30	0	0.00	63.00	1	2,522	0.04%
2021/03/17	1	62.90	1	62.90	63.20	0	2,487	0.00%
2021/03/16	1	60.20	0	0.00	61.00	1	2,331	0.04%
2021/03/09	0	0.00	10	57.15	57.10	-10	2,217	-0.45%
2021/03/05	2	60.10	5	60.80	59.90	-3	2,114	-0.14%
2021/03/04	2	61.80	0	0.00	61.90	2	2,049	0.10%
2021/03/03	9	59.96	8	60.04	62.70	1	1,958	0.05%
2021/03/02	16	60.96	11	60.92	60.00	5	1,768	0.28%
2021/02/26	0	0.00	5	56.96	56.50	-5	1,434	-0.35%
2021/02/25	11	56.85	10	57.83	57.60	1	1,390	0.07%
2021/02/24	0	0.00	5	55.90	55.60	-5	1,227	-0.41%
2021/02/23	0	0.00	2	55.70	55.10	-2	1,211	-0.17%
2021/02/19	0	0.00	6	55.00	55.20	-6	1,192	-0.50%
2021/02/18	6	54.87	1	54.80	54.80	5	1,247	0.40%
2021/02/17	0	0.00	2	53.00	53.40	-2	1,204	-0.17%
2021/02/02	0	0.00	10	51.50	51.30	-10	1,194	-0.84%
2021/01/29	0	0.00	5	52.50	51.90	-5	1,181	-0.42%
2021/01/28	0	0.00	4	52.10	52.00	-4	1,169	-0.34%
2021/01/27	10	52.29	0	0.00	52.20	10	1,159	0.86%
2021/01/26	37	53.71	17	54.26	53.20	20	1,143	1.75%
2021/01/25	1	54.20	1	53.50	54.30	0	1,058	0.00%
2021/01/18	0	0.00	2	51.30	51.50	-2	920	-0.22%
2021/01/15	2	53.10	3	52.47	52.40	-1	899	-0.11%
2021/01/08	2	53.30	0	0.00	53.30	2	860	0.23%
2021/01/07	1	52.80	0	0.00	53.20	1	851	0.12%
2021/01/05	2	53.00	0	0.00	52.90	2	811	0.25%
2021/01/04	2	52.05	0	0.00	52.50	2	810	0.25%
2020/12/29	1	52.00	0	0.00	52.00	1	811	0.12%
2020/12/28	0	0.00	1	52.90	52.20	-1	809	-0.12%
2020/12/23	2	52.30	0	0.00	52.20	2	806	0.25%
2020/12/22	1	52.30	0	0.00	52.30	1	822	0.12%
2020/12/17	0	0.00	8	52.14	52.10	-8	860	-0.93%
2020/12/16	6	51.95	0	0.00	52.00	6	873	0.69%
2020/12/14	2	52.20	0	0.00	52.30	2	895	0.22%
2020/12/11	0	0.00	2	52.05	52.00	-2	919	-0.22%
2020/12/04	2	54.80	0	0.00	54.60	2	1,103	0.18%
2020/12/03	0	0.00	3	55.27	54.80	-3	1,114	-0.27%
2020/11/27	0	0.00	1	55.80	55.80	-1	1,094	-0.09%
2020/11/19	4	56.23	1	55.30	55.00	3	1,135	0.26%
2020/11/18	9	56.00	11	56.37	56.00	-2	1,115	-0.18%
2020/11/17	5	56.12	1	54.80	56.30	4	1,087	0.37%
2020/10/12	1	52.90	2	53.10	52.50	-1	1,749	-0.06%
2020/10/08	0	0.00	1	53.80	53.70	-1	1,759	-0.06%
2020/10/07	3	53.73	0	0.00	54.10	3	1,768	0.17%
2020/09/17	0	0.00	4	57.20	57.20	-4	1,960	-0.20%
2020/09/16	0	0.00	1	57.80	57.50	-1	1,965	-0.05%
2020/09/15	1	57.80	2	58.15	58.30	-1	1,963	-0.05%
2020/09/14	7	57.74	0	0.00	58.70	7	1,952	0.36%
2020/09/11	6	57.43	6	57.12	55.80	0	1,897	0.00%
2020/08/31	0	0.00	1	53.80	53.50	-1	2,114	-0.05%
2020/08/20	1	51.90	0	0.00	53.30	1	2,204	0.05%
2020/08/18	1	55.60	0	0.00	55.00	1	2,120	0.05%
2020/08/14	4	52.40	0	0.00	53.00	4	2,134	0.19%
2020/08/12	0	0.00	1	53.60	52.80	-1	2,178	-0.05%
2020/08/11	3	54.00	0	0.00	53.80	3	2,172	0.14%
2020/08/07	3	56.20	1	56.90	56.20	2	2,219	0.09%
2020/08/06	1	57.80	0	0.00	56.70	1	2,236	0.04%
2020/07/28	3	55.23	0	0.00	55.10	3	2,271	0.13%
2020/07/24	1	58.90	0	0.00	57.60	1	2,327	0.04%
2020/07/23	0	0.00	2	59.10	58.80	-2	2,379	-0.08%
2020/07/20	2	60.10	0	0.00	59.30	2	2,429	0.08%
2020/07/10	0	0.00	1	58.90	58.80	-1	2,694	-0.04%
2020/07/09	1	60.00	0	0.00	60.40	1	2,702	0.04%
2020/07/08	4	60.50	0	0.00	60.00	4	2,718	0.15%
2020/07/07	1	60.70	0	0.00	60.40	1	2,714	0.04%
2020/07/03	2	58.80	0	0.00	58.10	2	2,722	0.07%
2020/07/02	1	58.70	0	0.00	58.70	1	2,785	0.04%
2020/06/23	0	0.00	2	57.20	56.90	-2	2,974	-0.07%
2020/06/18	3	58.43	0	0.00	58.20	3	2,987	0.10%
2020/06/17	1	57.50	0	0.00	57.40	1	2,973	0.03%
2020/06/12	2	56.50	2	56.00	56.60	0	3,007	0.00%
2020/06/11	0	0.00	1	59.40	59.20	-1	2,973	-0.03%
2020/06/10	0	0.00	1	62.60	62.60	-1	2,939	-0.03%
2020/06/09	0	0.00	1	62.50	62.50	-1	2,976	-0.03%
2020/06/05	4	65.58	2	66.00	64.70	2	3,003	0.07%
2020/06/04	0	0.00	2	64.05	64.50	-2	2,977	-0.07%
2020/05/27	1	62.50	0	0.00	61.40	1	2,995	0.03%
2020/05/26	1	62.70	2	62.80	61.80	-1	3,013	-0.03%
2020/05/22	12	64.47	12	63.36	62.10	0	3,013	0.00%
2020/05/20	3	62.80	0	0.00	62.50	3	2,944	0.10%
2020/05/19	3	61.13	1	62.50	62.90	2	2,925	0.07%
2020/05/11	1	62.70	0	0.00	62.70	1	2,840	0.04%
2020/05/07	2	66.80	2	66.20	66.10	0	2,703	0.00%
2020/05/06	2	64.00	0	0.00	63.80	2	2,617	0.08%
2020/05/05	0	0.00	1	63.70	62.30	-1	2,576	-0.04%
2020/04/29	1	62.40	4	62.40	62.20	-3	2,546	-0.12%
2020/04/22	14	59.91	10	58.47	58.80	4	2,438	0.16%
2020/04/20	2	56.60	2	56.90	57.30	0	2,269	0.00%
2020/04/07	5	51.80	8	53.28	53.30	-3	2,122	-0.14%
2020/04/06	2	50.80	0	0.00	50.80	2	2,063	0.10%
2020/03/31	3	52.20	2	51.50	50.70	1	2,004	0.05%
2020/03/30	3	49.22	3	48.57	49.25	0	1,939	0.00%
2020/03/27	15	48.91	15	49.42	49.30	0	1,909	0.00%
2020/03/26	0	0.00	1	48.00	48.45	-1	1,911	-0.05%
2020/03/19	0	0.00	2	37.80	37.70	-2	1,847	-0.11%
2020/03/06	0	0.00	1	63.10	63.40	-1	1,886	-0.05%
2020/03/03	1	62.50	0	0.00	61.80	1	1,802	0.06%
2020/02/14	3	60.40	3	60.80	61.30	0	1,963	0.00%
2020/02/04	1	58.00	0	0.00	59.00	1	2,367	0.04%
2020/01/14	2	66.60	0	0.00	66.80	2	3,025	0.07%
2020/01/09	0	0.00	2	63.15	63.60	-2	3,849	-0.05%
2020/01/08	0	0.00	1	65.00	63.60	-1	3,953	-0.03%
2020/01/03	0	0.00	25	68.52	67.50	-25	4,060	-0.62%
2020/01/02	1	69.70	0	0.00	69.00	1	4,085	0.02%
2019/12/27	0	0.00	16	70.48	69.80	-16	4,148	-0.39%
2019/12/26	3	70.70	0	0.00	69.90	3	4,184	0.07%
2019/12/18	0	0.00	1	71.80	70.00	-1	4,205	-0.02%
2019/12/16	0	0.00	1	70.60	70.70	-1	4,245	-0.02%
2019/12/13	43	71.21	4	72.35	70.90	39	4,400	0.89%
2019/12/12	12	71.59	0	0.00	72.20	12	4,316	0.28%
2019/11/28	2	68.10	0	0.00	67.90	2	4,599	0.04%
2019/11/20	3	68.40	0	0.00	68.60	3	4,971	0.06%
2019/11/13	0	0.00	1	71.60	71.60	-1	5,843	-0.02%
2019/11/11	1	73.30	0	0.00	71.90	1	6,429	0.02%
2019/11/05	0	0.00	2	74.60	74.20	-2	6,474	-0.03%
2019/11/01	0	0.00	1	73.50	72.90	-1	6,467	-0.02%
2019/10/31	1	73.50	0	0.00	73.40	1	6,523	0.02%
2019/10/30	0	0.00	1	73.20	74.50	-1	6,505	-0.02%
2019/10/29	5	72.68	4	73.60	72.00	1	6,522	0.02%
2019/10/28	0	0.00	1	73.20	71.30	-1	6,445	-0.02%
2019/10/25	8	73.35	7	73.34	72.30	1	6,411	0.02%
2019/10/24	21	72.30	23	72.28	72.10	-2	6,326	-0.03%
2019/10/23	2	70.65	0	0.00	69.90	2	6,273	0.03%
2019/10/22	4	70.85	1	70.50	71.30	3	6,348	0.05%
2019/10/21	15	71.48	60	70.40	71.60	-45	6,355	-0.71%
2019/10/18	57	69.28	45	69.15	69.30	12	6,098	0.20%
2019/10/17	61	68.67	26	67.36	67.90	35	5,836	0.60%
2019/10/16	9	65.69	14	65.69	64.50	-5	5,598	-0.09%
2019/10/15	1	65.00	0	0.00	66.90	1	5,570	0.02%
2019/10/14	0	0.00	2	63.60	63.50	-2	5,490	-0.04%
2019/10/07	1	64.40	3	64.07	64.40	-2	5,752	-0.03%
2019/10/02	1	61.70	0	0.00	62.00	1	5,723	0.02%
2019/09/27	1	61.20	0	0.00	61.20	1	5,727	0.02%
2019/09/25	1	61.10	0	0.00	61.60	1	5,780	0.02%
2019/09/19	5	64.50	5	63.90	63.80	0	5,931	0.00%
2019/09/18	14	64.86	15	64.55	64.20	-1	5,915	-0.02%
2019/09/11	1	61.60	0	0.00	61.80	1	5,807	0.02%
2019/09/04	0	0.00	2	65.15	66.50	-2	5,888	-0.03%
2019/09/02	0	0.00	1	63.30	62.80	-1	5,769	-0.02%
2019/08/30	0	0.00	1	61.00	61.00	-1	5,774	-0.02%
2019/08/29	2	61.10	7	62.03	60.80	-5	5,785	-0.09%
2019/08/27	14	63.33	7	62.97	62.20	7	5,733	0.12%
2019/08/23	3	63.77	3	64.10	64.00	0	5,815	0.00%
2019/08/22	0	0.00	1	67.50	66.20	-1	5,755	-0.02%
2019/08/21	5	65.80	14	66.29	67.50	-9	5,599	-0.16%
2019/08/20	24	67.20	61	67.39	67.30	-37	5,471	-0.68%
2019/08/19	43	65.47	4	64.20	66.50	39	5,276	0.74%
2019/08/16	18	63.19	16	63.69	62.70	2	5,066	0.04%
2019/08/15	62	62.62	63	62.71	62.00	-1	4,866	-0.02%
2019/08/14	4	61.23	10	61.46	61.90	-6	4,399	-0.14%
2019/08/13	5	56.50	1	57.00	56.30	4	4,359	0.09%
2019/08/12	3	55.13	3	56.00	54.50	0	4,340	0.00%
2019/08/08	0	0.00	1	54.00	55.20	-1	4,301	-0.02%
2019/08/06	0	0.00	2	50.00	51.00	-2	4,355	-0.05%
2019/08/05	1	51.20	0	0.00	50.50	1	4,348	0.02%
2019/08/02	1	54.70	0	0.00	54.30	1	4,427	0.02%
2019/08/01	2	57.40	0	0.00	56.70	2	4,427	0.05%
2019/07/31	6	56.78	2	56.90	57.60	4	4,381	0.09%
2019/07/30	6	55.20	4	56.50	56.10	2	4,315	0.05%
2019/07/25	0	0.00	5	57.02	56.00	-5	4,281	-0.12%
2019/07/24	4	56.00	0	0.00	55.70	4	4,219	0.09%
2019/07/23	0	0.00	1	54.90	54.00	-1	4,120	-0.02%
2019/07/22	0	0.00	2	53.10	53.70	-2	4,089	-0.05%
2019/07/17	4	52.50	11	51.74	52.20	-7	4,107	-0.17%
2019/07/15	1	56.10	34	55.28	55.30	-33	4,085	-0.81%
2019/07/12	36	54.87	3	54.67	54.60	33	4,194	0.79%
2019/07/08	0	0.00	1	52.90	52.30	-1	4,601	-0.02%
2019/07/05	2	51.85	4	51.55	52.00	-2	4,673	-0.04%
2019/06/28	2	50.50	5	50.50	50.50	-3	4,786	-0.06%
2019/06/27	3	49.70	1	50.40	51.80	2	4,897	0.04%
2019/06/24	0	0.00	5	48.50	48.75	-5	5,121	-0.10%
2019/06/20	5	49.05	0	0.00	49.80	5	5,418	0.09%
2019/06/19	30	48.83	0	0.00	49.10	30	5,512	0.54%
2019/06/18	2	48.63	30	48.76	48.15	-28	5,725	-0.49%
2019/06/17	8	52.40	8	51.80	50.50	0	5,720	0.00%
2019/06/14	0	0.00	2	51.80	52.00	-2	5,793	-0.03%
2019/06/13	0	0.00	1	49.75	50.60	-1	5,805	-0.02%
2019/06/06	4	46.96	4	46.89	46.50	0	6,081	0.00%
2019/06/05	2	48.55	0	0.00	49.20	2	6,023	0.03%
2019/05/31	1	49.90	1	49.95	50.40	0	6,042	0.00%
2019/05/30	6	47.75	14	47.57	48.95	-8	5,967	-0.13%
2019/05/29	0	0.00	2	45.70	45.90	-2	5,931	-0.03%
2019/05/23	5	43.95	0	0.00	43.95	5	6,122	0.08%
2019/05/21	1	41.20	1	42.75	43.00	0	6,179	0.00%
2019/05/17	5	45.82	1	43.80	43.90	4	6,153	0.07%
2019/05/16	0	0.00	10	48.80	48.00	-10	6,167	-0.16%
2019/05/15	10	48.70	10	48.98	48.90	0	6,413	0.00%
2019/05/14	5	47.17	4	47.15	47.45	1	6,428	0.02%
2019/05/13	1	51.00	0	0.00	50.50	1	6,365	0.02%
2019/05/10	4	53.30	4	55.03	53.10	0	6,349	0.00%
2019/05/09	2	54.80	9	54.30	54.60	-7	6,251	-0.11%
2019/05/08	0	0.00	1	53.70	53.20	-1	6,249	-0.02%
2019/05/06	12	52.88	10	52.51	51.50	2	6,431	0.03%
2019/05/03	8	54.88	11	55.48	54.40	-3	6,668	-0.04%
2019/05/02	0	0.00	5	55.30	55.30	-5	6,728	-0.07%
2019/04/29	0	0.00	1	53.00	52.30	-1	6,849	-0.01%
2019/04/26	1	53.50	1	55.50	53.80	0	7,015	0.00%
2019/04/23	4	52.75	4	53.90	54.40	0	7,641	0.00%
2019/04/19	16	55.71	20	56.40	57.00	-4	7,754	-0.05%
2019/04/18	14	58.43	7	58.24	54.80	7	7,811	0.09%
2019/04/17	4	57.13	5	56.94	56.60	-1	7,664	-0.01%
2019/04/16	22	56.66	29	56.66	56.90	-7	7,623	-0.09%
2019/04/15	6	53.37	10	53.04	54.00	-4	7,577	-0.05%
2019/04/11	9	50.17	10	50.83	51.20	-1	7,538	-0.01%
2019/04/10	2	49.30	0	0.00	49.50	2	7,419	0.03%
2019/04/08	0	0.00	1	48.45	48.00	-1	7,285	-0.01%
2019/04/03	6	49.93	5	50.28	49.50	1	7,223	0.01%
2019/04/01	2	50.40	6	49.06	49.80	-4	7,109	-0.06%
2019/03/29	1	49.30	0	0.00	49.20	1	6,935	0.01%
2019/03/28	3	49.68	183	50.22	49.10	-180	6,885	-2.61%	大賣/鉅額交易
2019/03/27	13	52.92	5	53.00	51.50	8	6,858	0.12%
2019/03/26	69	54.59	19	54.64	53.90	50	6,670	0.75%
2019/03/25	128	54.96	3	53.80	55.00	125	6,495	1.92%	大買/鉅額交易
2019/03/22	4	50.98	44	51.55	50.00	-40	6,357	-0.63%
2019/03/21	68	53.26	20	53.90	53.00	48	6,222	0.77%
2019/03/20	3	50.02	3	49.80	50.20	0	5,957	0.00%
2019/03/19	2	50.90	1	50.90	49.70	1	5,946	0.02%
2019/03/18	18	49.66	19	49.91	49.80	-1	5,809	-0.02%
2019/03/15	11	48.40	13	48.45	48.80	-2	5,673	-0.04%
2019/03/14	0	0.00	1	46.80	46.20	-1	5,524	-0.02%
2019/03/13	2	45.45	1	45.75	45.55	1	5,463	0.02%
2019/03/12	13	44.25	14	44.16	44.25	-1	5,335	-0.02%
2019/03/06	16	41.14	0	0.00	41.50	16	5,269	0.30%
2019/03/05	1	42.80	20	43.54	42.50	-19	5,165	-0.37%
2019/03/04	5	45.44	0	0.00	44.75	5	5,086	0.10%
2019/02/26	2	43.53	1	45.00	45.75	1	4,973	0.02%
2019/02/25	0	0.00	2	43.00	44.05	-2	4,877	-0.04%
2019/02/22	2	43.55	0	0.00	42.95	2	4,834	0.04%
2019/02/21	0	0.00	12	46.63	46.60	-12	4,780	-0.25%
2019/02/20	2	46.50	2	45.50	47.20	0	4,789	0.00%
2019/02/18	1	46.55	0	0.00	46.25	1	4,672	0.02%
2019/02/15	10	49.95	19	49.52	48.00	-9	4,586	-0.20%
2019/02/14	28	49.91	8	49.92	50.20	20	4,448	0.45%
2019/02/13	0	0.00	3	45.43	46.25	-3	4,171	-0.07%
2019/02/12	2	45.25	0	0.00	45.10	2	4,094	0.05%
2019/01/29	2	45.60	2	45.40	45.20	0	3,960	0.00%
2019/01/28	21	45.01	23	45.20	44.70	-2	3,872	-0.05%
2019/01/25	27	43.67	21	43.63	45.20	6	3,822	0.16%
2019/01/24	16	45.28	27	45.40	44.25	-11	3,653	-0.30%
2019/01/23	6	46.57	11	46.31	47.00	-5	3,385	-0.15%
2019/01/22	7	46.23	2	44.90	46.30	5	3,292	0.15%
2019/01/21	3	45.50	3	44.77	45.80	0	3,204	0.00%
2019/01/18	33	44.99	32	44.94	45.60	1	3,115	0.03%
2019/01/17	17	43.44	19	43.50	43.90	-2	2,950	-0.07%
2019/01/16	4	43.58	4	43.20	44.50	0	2,847	0.00%
2019/01/15	4	42.51	4	41.89	43.10	0	2,635	0.00%
2019/01/14	10	39.40	10	39.30	40.05	0	2,217	0.00%
2019/01/11	0	0.00	1	38.00	38.20	-1	2,045	-0.05%
2019/01/08	1	36.60	0	0.00	37.95	1	1,841	0.05%
2019/01/07	0	0.00	3	37.48	36.00	-3	1,749	-0.17%
2019/01/04	2	34.20	2	34.45	34.55	0	1,511	0.00%
2019/01/03	5	34.56	3	34.50	34.15	2	1,449	0.14%
2018/12/25	0	0.00	3	31.25	30.80	-3	1,333	-0.23%
2018/12/18	0	0.00	3	30.30	30.30	-3	1,333	-0.23%
2018/12/07	3	29.35	0	0.00	29.50	3	1,451	0.21%
2018/12/03	1	29.70	0	0.00	30.00	1	1,564	0.06%
2018/11/20	1	28.05	3	28.08	27.70	-2	1,583	-0.13%
2018/11/19	2	27.20	0	0.00	27.55	2	1,503	0.13%
2018/10/23	0	0.00	2	25.60	25.75	-2	3,108	-0.06%
2018/10/17	3	27.12	0	0.00	26.75	3	3,488	0.09%
2018/10/16	1	25.30	1	23.65	25.50	0	3,472	0.00%
2018/10/05	0	0.00	1	31.00	29.55	-1	3,688	-0.03%
2018/10/03	0	0.00	1	32.20	32.05	-1	3,668	-0.03%
2018/10/01	1	33.20	0	0.00	33.20	1	3,673	0.03%
2018/09/28	1	32.90	0	0.00	32.55	1	3,679	0.03%
2018/09/13	1	32.20	1	32.40	32.60	0	3,639	0.00%
2018/09/10	1	32.50	24	32.54	31.50	-23	3,504	-0.66%
2018/08/20	0	0.00	1	36.70	36.30	-1	3,828	-0.03%
2018/08/16	2	36.35	0	0.00	37.65	2	3,845	0.05%
2018/08/15	1	37.95	0	0.00	37.95	1	3,928	0.03%
2018/08/13	5	40.76	0	0.00	41.35	5	4,062	0.12%
2018/08/09	13	42.32	2	41.80	42.30	11	3,965	0.28%
2018/08/08	1	43.30	1	43.85	43.30	0	3,899	0.00%
2018/08/07	10	45.35	3	45.22	44.85	7	3,879	0.18%
2018/08/06	1	45.90	2	45.90	45.85	-1	3,856	-0.03%
2018/08/03	19	46.82	4	47.09	46.55	15	3,805	0.39%
2018/08/02	5	47.14	5	47.36	46.90	0	3,597	0.00%
2018/08/01	6	46.53	4	46.96	46.60	2	3,414	0.06%
2018/07/31	0	0.00	2	44.45	44.20	-2	3,253	-0.06%
2018/07/30	5	46.07	0	0.00	43.80	5	3,231	0.15%
2018/07/27	13	42.99	10	43.78	44.75	3	2,826	0.11%
2018/07/26	0	0.00	3	40.87	40.70	-3	2,628	-0.11%
2018/07/25	7	40.97	7	40.64	40.50	0	2,637	0.00%
2018/07/20	10	39.68	2	39.60	39.25	8	2,594	0.31%
2018/07/19	9	39.31	7	39.43	39.65	2	2,602	0.08%
2018/07/18	0	0.00	2	40.03	39.50	-2	2,551	-0.08%
2018/07/10	0	0.00	15	36.20	36.20	-15	2,423	-0.62%
2018/07/05	10	36.71	1	36.20	36.00	9	2,534	0.36%
2018/06/29	6	39.84	8	39.68	39.00	-2	2,535	-0.08%
2018/06/26	1	34.35	0	0.00	35.10	1	2,463	0.04%
2018/06/07	2	40.50	4	39.90	39.55	-2	3,243	-0.06%
2018/06/05	1	40.80	0	0.00	41.00	1	3,252	0.03%
2018/06/04	1	41.30	1	41.55	40.00	0	3,204	0.00%
2018/05/29	1	39.80	0	0.00	39.55	1	3,229	0.03%
2018/05/28	2	38.40	0	0.00	38.00	2	3,225	0.06%
2018/05/25	2	39.25	0	0.00	39.10	2	3,266	0.06%
2018/05/23	15	39.27	5	39.75	38.90	10	3,245	0.31%
2018/05/22	5	39.65	0	0.00	39.65	5	3,142	0.16%
2018/05/14	0	0.00	1	37.50	36.65	-1	3,161	-0.03%
2018/05/09	1	38.90	0	0.00	38.30	1	3,236	0.03%
2018/04/16	0	0.00	2	43.20	43.20	-2	4,385	-0.05%
2018/04/12	3	43.10	3	42.95	43.10	0	4,400	0.00%
2018/03/28	1	49.20	0	0.00	48.90	1	4,498	0.02%
2018/03/26	0	0.00	1	48.25	48.70	-1	4,420	-0.02%
2018/03/23	1	45.55	0	0.00	45.80	1	4,344	0.02%
2018/03/22	5	50.39	3	51.43	48.50	2	4,244	0.05%
2018/03/21	1	52.40	0	0.00	50.90	1	4,177	0.02%
2018/03/20	3	52.60	4	53.23	51.30	-1	4,124	-0.02%
2018/03/19	3	56.20	1	56.10	55.80	2	3,915	0.05%
2018/03/14	1	64.70	0	0.00	64.70	1	3,741	0.03%
2018/03/09	1	63.60	3	65.83	64.30	-2	3,829	-0.05%
2018/03/06	3	65.73	3	64.60	65.30	0	3,873	0.00%
2018/03/05	23	66.18	22	65.96	64.80	1	3,818	0.03%
2018/03/01	1	66.30	0	0.00	66.80	1	3,745	0.03%
2018/02/27	6	70.27	5	70.32	68.40	1	3,703	0.03%
2018/02/26	2	72.80	0	0.00	72.40	2	3,646	0.05%
2018/02/23	1	71.70	0	0.00	71.80	1	3,667	0.03%
2018/02/12	0	0.00	2	70.00	70.00	-2	3,746	-0.05%
2018/02/08	4	71.83	1	71.80	69.90	3	3,701	0.08%
2018/02/06	8	72.24	3	71.53	70.00	5	3,678	0.14%
2018/02/05	2	77.00	0	0.00	77.50	2	3,647	0.05%
2018/02/02	1	78.80	0	0.00	79.70	1	3,656	0.03%
2018/02/01	1	77.60	0	0.00	77.60	1	3,674	0.03%
2018/01/31	1	76.30	0	0.00	78.80	1	3,677	0.03%
2018/01/30	4	79.45	0	0.00	78.30	4	3,659	0.11%
2018/01/29	2	75.45	2	75.40	81.50	0	3,632	0.00%
2018/01/26	1	77.20	2	78.55	77.30	-1	3,524	-0.03%
2018/01/25	26	81.76	25	82.33	80.10	1	3,449	0.03%
2018/01/24	2	79.50	7	82.81	84.20	-5	3,395	-0.15%
2018/01/23	0	0.00	9	77.90	78.10	-9	3,259	-0.28%
2018/01/22	11	80.55	3	80.43	80.50	8	3,244	0.25%
2018/01/19	0	0.00	5	79.70	80.50	-5	3,235	-0.15%
2018/01/18	11	80.92	2	80.70	79.00	9	3,197	0.28%
2018/01/17	7	78.33	6	78.33	78.10	1	3,054	0.03%
2018/01/16	2	74.70	22	74.47	74.60	-20	2,906	-0.69%
2018/01/15	20	74.90	5	74.20	75.00	15	2,938	0.51%
2018/01/12	0	0.00	11	71.09	74.00	-11	2,944	-0.37%
2018/01/10	1	67.00	0	0.00	67.60	1	2,855	0.04%
2018/01/04	0	0.00	2	68.80	72.90	-2	3,177	-0.06%
2018/01/03	0	0.00	5	66.04	66.50	-5	3,098	-0.16%