高技 (5439)-第一金-台南券商分點個股進出

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

高技

(5439)

可現股當沖

股價
98.1
漲跌
▼1.3
漲幅
-1.31%
成交量
1,771張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	3	99.53	2	98.30	98.10	1	2,490	0.04%
2024/06/25	8	99.19	1	97.50	99.40	7	2,516	0.28%
2024/06/24	3.1	103.31	7	103.64	101.50	-4	2,507	-0.16%
2024/06/20	1	99.50	6.4	100.45	101.50	-5.4	2,811	-0.19%
2024/06/19	1	101.50	1	103.00	99.30	0	2,931	0.00%
2024/06/18	5	100.84	11.4	100.32	99.70	-6.4	2,839	-0.23%
2024/06/17	1	94.50	2	97.85	98.20	-1	2,682	-0.04%
2024/06/14	0.2	88.55	0	0.00	89.30	0.2	2,598	0.01%
2024/06/13	4.2	87.88	49	86.95	87.40	-44.8	2,597	-1.72%
2024/06/12	0.1	88.40	0	0.00	88.90	0.1	2,572	0.00%
2024/06/11	2.1	89.91	0	0.00	87.70	2.1	2,582	0.08%
2024/06/07	2	90.81	0	0.00	92.20	2	2,596	0.08%
2024/06/03	1	94.40	0	0.00	93.70	1	2,880	0.03%
2024/05/31	0.3	95.10	0	0.00	94.00	0.3	3,129	0.01%
2024/05/30	0.2	95.70	1	95.40	95.00	-0.8	3,283	-0.02%
2024/05/29	0.2	96.90	0	0.00	96.60	0.2	3,292	0.01%
2024/05/28	1	98.10	1	97.30	97.60	0	3,288	0.00%
2024/05/27	8	95.01	0	96.00	95.70	8	3,270	0.24%
2024/05/24	0	94.70	0	0.00	94.70	0	3,270	0.00%
2024/05/23	1	93.80	1	93.00	93.30	0	3,282	0.00%
2024/05/22	2.2	93.95	4	95.25	95.40	-1.9	3,300	-0.06%
2024/05/21	1.2	93.10	1	91.80	91.80	0.2	3,325	0.01%
2024/05/20	0	0.00	7	93.43	93.30	-7	3,329	-0.21%
2024/05/17	0	94.00	5	94.10	94.30	-5	3,353	-0.15%
2024/05/16	0	0.00	8.5	94.55	94.00	-8.5	3,376	-0.25%
2024/05/15	1	94.70	0	0.00	94.20	1	3,394	0.03%
2024/05/14	2	94.65	0.5	94.10	94.70	1.5	3,425	0.04%
2024/05/10	1.3	93.25	0	0.00	93.80	1.3	3,509	0.04%
2024/05/09	2.2	96.75	0	0.00	95.30	2.2	3,506	0.06%
2024/05/08	13	95.97	1	97.10	96.90	12	3,509	0.34%
2024/05/07	7.1	91.53	2	90.55	94.40	5.1	3,475	0.15%
2024/05/06	1.4	93.98	1	93.90	93.50	0.4	3,445	0.01%
2024/05/03	3.2	98.06	1	97.50	97.00	2.2	3,448	0.06%
2024/05/02	3.4	100.28	1	99.56	99.40	2.3	3,485	0.07%
2024/04/30	2.1	103.00	0	0.00	102.00	2.1	3,452	0.06%
2024/04/29	8.1	103.01	0.9	103.37	104.50	7.1	3,437	0.21%
2024/04/26	4.1	105.90	0	0.00	106.00	4.1	3,415	0.12%
2024/04/25	1.1	108.02	0	0.00	107.00	1.1	3,463	0.03%
2024/04/24	5.1	110.00	0	110.00	110.00	5.1	3,469	0.15%
2024/04/22	6.1	107.51	0	0.00	106.00	6.1	3,589	0.17%
2024/04/19	0.1	108.25	0	0.00	113.50	0.1	3,587	0.00%
2024/04/18	0.8	112.44	0	0.00	112.00	0.8	3,588	0.02%
2024/04/17	2	111.75	0	0.00	111.50	2	3,642	0.05%
2024/04/15	0	116.50	0	0.00	115.50	0	3,671	0.00%
2024/04/12	0	0.00	9	123.00	122.50	-9	3,674	-0.24%
2024/04/11	1	124.50	1	127.00	123.00	0	3,693	0.00%
2024/04/10	2	127.00	1	125.50	125.00	1	3,677	0.03%
2024/04/09	0	0.00	1	127.00	125.50	-1	3,713	-0.03%
2024/04/08	0	0.00	1	124.00	124.50	-1	3,654	-0.03%
2024/04/03	0	0.00	4	120.50	120.50	-4	3,634	-0.11%
2024/04/02	1	127.00	0	0.00	123.50	1	3,639	0.03%
2024/04/01	7	125.14	0	0.00	125.00	7	3,629	0.19%
2024/03/28	0	0.00	10.2	122.96	126.00	-10.2	3,585	-0.28%
2024/03/27	4	121.25	2.3	120.07	123.50	1.7	3,560	0.05%
2024/03/26	11.4	124.27	1	128.00	123.00	10.4	3,551	0.29%
2024/03/25	21.5	131.81	8	131.13	124.50	13.5	3,493	0.39%
2024/03/22	5	121.70	8	126.49	128.00	-3	3,242	-0.09%
2024/03/21	3	119.17	0	119.00	118.00	3	3,107	0.10%
2024/03/20	1	118.00	0.1	118.50	118.50	0.9	3,141	0.03%
2024/03/18	4	115.50	0	0.00	115.50	4	3,188	0.13%
2024/03/15	0	0.00	0.4	113.22	115.00	-0.4	3,242	-0.01%
2024/03/14	2.1	113.02	0.1	115.00	113.50	2	3,278	0.06%
2024/03/13	2	114.75	0	0.00	113.50	2	3,323	0.06%
2024/03/12	0	115.00	2	117.00	117.00	-2	3,408	-0.06%
2024/03/11	2	112.00	0	0.00	112.00	2	3,626	0.06%
2024/03/08	10.2	113.60	0	0.00	114.00	10.2	3,746	0.27%
2024/03/07	4.2	119.49	10	122.70	118.50	-5.8	3,918	-0.15%
2024/03/06	7.1	122.12	11	121.64	119.00	-3.9	4,023	-0.10%
2024/03/05	1	112.00	0.1	117.50	117.50	0.9	4,091	0.02%
2024/03/01	0	0.00	3	107.17	107.50	-3	3,993	-0.08%
2024/02/29	1	106.00	1.1	106.00	106.00	-0.1	4,030	0.00%
2024/02/26	1	108.00	3	109.17	108.00	-2	4,122	-0.05%
2024/02/22	2	107.00	0	0.00	107.00	2	4,219	0.05%
2024/02/20	0	113.50	0	0.00	111.00	0	4,390	0.00%
2024/02/15	0	0.00	2	112.00	112.50	-2	4,467	-0.04%
2024/02/02	1.1	113.55	2	113.50	113.00	-0.9	4,529	-0.02%
2024/02/01	2	112.00	0	0.00	111.00	2	4,574	0.04%
2024/01/31	1	111.50	1	112.50	109.50	0	4,648	0.00%
2024/01/30	11.2	111.16	0	0.00	111.00	11.2	4,668	0.24%
2024/01/29	0	105.50	0	0.00	110.50	0	4,747	0.00%
2024/01/26	0	109.50	1	106.50	106.00	-1	4,918	-0.02%
2024/01/25	5.1	112.69	7	112.21	110.50	-1.9	4,929	-0.04%
2024/01/24	1	108.50	0	0.00	107.50	1	4,881	0.02%
2024/01/23	1	109.00	1	109.50	108.50	0	5,079	0.00%
2024/01/22	1	106.00	2	109.25	109.00	-1	5,136	-0.02%
2024/01/19	4	104.38	2	104.75	105.50	2	5,213	0.04%
2024/01/18	4	106.38	3	105.50	105.50	1	5,328	0.02%
2024/01/17	1.1	110.45	0.2	110.50	108.00	1	5,485	0.02%
2024/01/16	2.1	108.33	1	109.00	108.50	1.1	5,452	0.02%
2024/01/15	0	0.00	1	106.00	105.00	-1	5,412	-0.02%
2024/01/12	2	104.50	1	104.00	104.50	1	5,461	0.02%
2024/01/11	0	0.00	1	106.50	106.50	-1	5,535	-0.02%
2024/01/10	2	104.00	2	103.50	104.00	0	5,639	0.00%
2024/01/09	1	103.50	1	104.00	102.50	0	5,771	0.00%
2024/01/08	3	106.33	0	0.00	105.00	3	5,904	0.05%
2024/01/05	5	110.60	2	109.50	108.00	3	5,986	0.05%
2024/01/04	1	114.00	6	113.83	109.50	-5	6,069	-0.08%
2024/01/03	3	114.67	3	113.83	115.00	0	6,090	0.00%
2024/01/02	1	121.00	0	0.00	121.00	1	6,159	0.02%
2023/12/28	1	123.00	0	123.00	121.50	1	6,212	0.02%
2023/12/27	3	123.85	5	123.90	124.50	-2	6,242	-0.03%
2023/12/26	4	121.75	0	0.00	121.50	4	6,293	0.06%
2023/12/25	0	0.00	2	120.25	120.50	-2	6,343	-0.03%
2023/12/22	1	121.50	3.2	123.02	121.50	-2.2	6,330	-0.03%
2023/12/21	7	121.93	7	124.50	121.50	0	6,315	0.00%
2023/12/20	12	124.21	6	124.92	124.00	6	6,268	0.10%
2023/12/19	1	121.50	1	120.00	120.00	0	6,167	0.00%
2023/12/18	3	121.33	0	0.00	121.00	3	6,151	0.05%
2023/12/14	0	0.00	1	128.50	127.00	-1	6,049	-0.02%
2023/12/13	7	132.50	2	135.00	130.50	5	5,997	0.08%
2023/12/12	2	136.50	2	135.00	134.00	0	5,978	0.00%
2023/12/08	7	142.79	7	144.14	141.50	0	5,918	0.00%
2023/12/07	4	147.88	2	142.50	142.50	2	5,876	0.03%
2023/12/06	6	146.67	9.3	149.52	152.50	-3.3	5,763	-0.06%
2023/12/05	4	142.50	9.1	141.43	143.00	-5.1	5,521	-0.09%
2023/12/04	8	147.75	10	146.90	145.00	-2	5,397	-0.04%
2023/12/01	6	139.33	11.3	144.54	146.00	-5.3	5,123	-0.10%
2023/11/30	26.1	128.09	19	130.68	133.00	7.1	4,903	0.14%
2023/11/29	2	123.75	2	124.50	125.50	0	4,606	0.00%
2023/11/27	7	123.79	8	120.25	120.00	-1	4,567	-0.02%
2023/11/24	1	121.50	4	122.00	123.00	-3	4,531	-0.07%
2023/11/23	6	122.92	4	122.50	121.00	2	4,512	0.04%
2023/11/22	2	122.00	0	0.00	122.00	2	4,458	0.04%
2023/11/21	1	123.00	2	121.00	121.50	-1	4,421	-0.02%
2023/11/20	2	120.75	14	120.04	122.00	-12	4,375	-0.27%
2023/11/17	14.4	116.73	5	117.70	115.00	9.4	4,338	0.22%
2023/11/16	2	118.25	4	119.13	119.50	-2	4,277	-0.05%
2023/11/15	11	120.55	3	123.67	117.50	8	4,296	0.19%
2023/11/13	1	124.50	0	0.00	122.00	1	4,246	0.02%
2023/11/10	3.2	123.69	5	124.30	122.50	-1.8	4,218	-0.04%
2023/11/09	7	120.50	3	122.83	123.50	4	4,167	0.10%
2023/11/08	3	124.00	3	125.67	126.00	0	4,116	0.00%
2023/11/07	1	122.00	1	123.50	124.00	0	4,125	0.00%
2023/11/06	5	122.10	2.1	121.48	122.50	2.9	4,292	0.07%
2023/11/03	2	119.00	2.1	120.39	120.50	-0.1	4,285	0.00%
2023/11/02	1.1	113.27	3	114.67	116.00	-1.9	4,127	-0.05%
2023/11/01	23	110.87	23	111.26	110.50	0	4,115	0.00%
2023/10/31	23.1	115.33	19	116.74	109.50	4.1	4,138	0.10%
2023/10/30	3	112.83	2	113.75	114.50	1	3,990	0.03%
2023/10/27	6	113.17	4	114.00	113.00	2	4,000	0.05%
2023/10/26	10	113.45	4	113.88	113.00	6	4,031	0.15%
2023/10/25	3	111.17	9.4	113.31	117.50	-6.4	3,920	-0.16%
2023/10/24	1	104.50	2	106.50	107.00	-1	3,821	-0.03%
2023/10/23	1	105.99	0	0.00	104.50	1	3,929	0.03%
2023/10/20	5	105.20	1	107.00	106.00	4	4,080	0.10%
2023/10/19	2	104.75	4	104.63	107.00	-2	4,171	-0.05%
2023/10/18	11.3	106.21	1	104.50	104.00	10.3	4,196	0.25%
2023/10/17	3	115.17	4	115.87	115.50	-1	4,101	-0.02%
2023/10/16	3	110.33	11	111.64	113.00	-8	4,023	-0.20%
2023/10/13	8	109.06	13	108.46	109.00	-5	3,972	-0.13%
2023/10/12	1	102.00	2	103.25	104.50	-1	4,039	-0.02%
2023/10/06	7	100.50	12.1	99.73	100.00	-5.1	4,529	-0.11%
2023/10/05	5	93.86	9	93.69	93.70	-4	4,665	-0.09%
2023/10/04	3	91.27	1	91.90	92.20	2	4,756	0.04%
2023/10/03	5	93.32	11	93.35	91.30	-6	4,979	-0.12%
2023/10/02	12.1	92.22	3	92.13	93.40	9.1	5,050	0.18%
2023/09/28	2	89.70	6	90.18	90.00	-4	5,000	-0.08%
2023/09/27	0	85.00	0	0.00	85.20	0	4,981	0.00%
2023/09/26	0	86.80	1	86.60	85.60	-1	5,039	-0.02%
2023/09/25	0	86.40	0	0.00	85.70	0	5,143	0.00%
2023/09/22	0	0.00	1	86.30	87.00	-1	5,192	-0.02%
2023/09/21	1	84.80	0	0.00	84.90	1	5,262	0.02%
2023/09/19	0	87.65	0	0.00	87.30	0	5,310	0.00%
2023/09/18	3	88.63	0	0.00	87.50	3	5,347	0.06%
2023/09/14	0	0.00	3	89.23	90.40	-3	5,338	-0.06%
2023/09/13	1	85.11	0	0.00	85.10	1	5,302	0.02%
2023/09/12	0	85.00	0	0.00	85.30	0	5,333	0.00%
2023/09/11	1	86.30	0	0.00	86.00	1	5,364	0.02%
2023/09/08	1	89.00	1	88.80	88.40	0	5,414	0.00%
2023/09/07	2	90.40	0	0.00	89.70	2	5,470	0.04%
2023/09/06	0	0.00	1	92.00	91.50	-1	5,685	-0.02%
2023/09/05	1.1	89.91	1	90.00	90.10	0.1	5,753	0.00%
2023/09/04	1	88.70	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0	88.00	0.3	87.90	87.40	-0.3	5,783	0.00%
2023/08/31	0.2	90.00	0	0.00	88.90	0.2	5,796	0.00%
2023/08/30	0	90.00	0	0.00	89.80	0	5,805	0.00%
2023/08/28	0	0.00	1	89.60	89.40	-1	5,859	-0.02%
2023/08/25	1	94.11	1	92.60	92.50	0	5,843	0.00%
2023/08/24	2	97.25	3	97.00	95.90	-1	5,879	-0.02%
2023/08/23	3	95.56	1	96.20	96.30	2	6,051	0.03%
2023/08/22	4	100.27	2.2	102.91	96.90	1.8	6,074	0.03%
2023/08/21	2	102.50	1	103.00	102.50	1	6,084	0.02%
2023/08/18	9	102.72	3	100.17	100.00	6	6,206	0.10%
2023/08/17	1	102.00	3	105.00	105.50	-2	6,270	-0.03%
2023/08/16	2	101.35	3	101.43	103.00	-1	6,301	-0.02%
2023/08/15	2	100.75	1	101.50	101.50	1	6,344	0.02%
2023/08/14	3.1	98.71	4	98.25	98.00	-0.9	6,425	-0.01%
2023/08/11	2.1	102.24	2	103.00	100.00	0.1	6,385	0.00%
2023/08/10	11.2	110.68	8	111.50	105.50	3.2	6,298	0.05%
2023/08/09	9.1	110.90	5	111.70	111.50	4.1	6,117	0.07%
2023/08/08	3.1	108.26	4	108.13	109.50	-0.9	6,066	-0.01%
2023/08/07	1.3	107.56	1	107.00	108.50	0.3	6,079	0.00%
2023/08/04	4	102.00	3	104.50	105.00	1	6,139	0.02%
2023/08/02	1.2	106.08	3	104.83	103.50	-1.8	6,168	-0.03%
2023/08/01	4	107.63	6	106.17	106.50	-2	6,174	-0.03%
2023/07/31	9	111.83	7.1	109.96	108.50	1.9	6,129	0.03%
2023/07/28	4	106.25	5	106.20	107.00	-1	6,042	-0.02%
2023/07/27	5	109.50	5	109.50	108.00	0	6,025	0.00%
2023/07/26	7	109.36	6	110.00	108.00	1	5,955	0.02%
2023/07/25	3	111.83	5	110.70	106.00	-2	5,833	-0.03%
2023/07/24	2.1	113.05	4	111.75	112.00	-1.9	5,667	-0.03%
2023/07/21	4	104.38	1	106.50	107.00	3	5,517	0.05%
2023/07/20	6	109.58	1	110.00	111.50	5	5,396	0.09%
2023/07/19	0	0.00	2	108.25	108.00	-2	5,331	-0.04%
2023/07/18	4	113.63	4.3	109.23	108.00	-0.3	5,270	-0.01%
2023/07/17	6.2	114.77	6	113.83	113.50	0.2	5,157	0.00%
2023/07/14	0	0.00	4	109.00	110.50	-4	4,997	-0.08%
2023/07/13	16.3	98.89	20	100.94	100.50	-3.7	4,727	-0.08%
2023/07/12	19	93.29	17	93.91	94.80	2	4,322	0.05%
2023/07/11	13	89.99	10	90.30	90.60	3	4,056	0.07%
2023/07/10	24	90.26	20	89.65	89.20	4	3,955	0.10%
2023/07/07	1	88.20	0	0.00	90.50	1	3,773	0.03%
2023/07/06	1	86.50	1	87.40	85.80	0	3,681	0.00%
2023/07/05	1	87.80	0	0.00	87.60	1	3,667	0.03%
2023/07/04	2	89.15	0	0.00	89.90	2	3,640	0.05%
2023/07/03	4	86.78	5	88.12	89.80	-1	3,583	-0.03%
2023/06/30	1	83.50	0	0.00	83.80	1	3,492	0.03%
2023/06/29	0	0.00	3	85.27	86.50	-3	3,484	-0.09%
2023/06/28	1	84.00	0	0.00	82.90	1	3,426	0.03%
2023/06/27	0	0.00	3	82.43	81.50	-3	3,440	-0.09%
2023/06/26	0	0.00	1	85.10	84.20	-1	3,420	-0.03%
2023/06/21	1	84.00	0	0.00	84.00	1	3,382	0.03%
2023/06/20	0	0.00	1	82.50	82.10	-1	3,369	-0.03%
2023/06/19	0	0.00	4.3	82.81	83.60	-4.3	3,369	-0.13%
2023/06/16	2	83.60	1	83.80	83.00	1	3,356	0.03%
2023/06/15	4.3	84.69	0	0.00	84.60	4.3	3,321	0.13%
2023/06/14	2	84.20	1	84.10	84.80	1	3,284	0.03%
2023/06/13	0	0.00	6	83.02	82.20	-6	3,219	-0.19%
2023/06/12	9	85.08	1	85.50	84.00	8	3,150	0.25%
2023/06/09	0	0.00	2	82.90	83.00	-2	2,921	-0.07%
2023/06/08	0	0.00	5	78.40	78.70	-5	2,847	-0.18%
2023/06/06	0	0.00	2	79.60	80.30	-2	2,783	-0.07%
2023/06/05	1	82.20	1	82.50	81.30	0	2,768	0.00%
2023/06/02	0	0.00	1	83.50	81.80	-1	2,754	-0.04%
2023/06/01	2	83.15	1	82.40	83.70	1	2,748	0.04%
2023/05/31	1	82.00	1	82.40	82.30	0	2,729	0.00%
2023/05/30	0	0.00	6	81.83	81.90	-6	2,763	-0.22%
2023/05/29	14	83.06	11	83.18	80.80	3	2,708	0.11%
2023/05/26	1	79.90	21	78.98	80.50	-20	2,523	-0.79%
2023/05/25	2	79.35	1	78.80	78.80	1	2,450	0.04%
2023/05/24	4	77.18	8	79.04	79.30	-4	2,399	-0.17%
2023/05/23	2	74.00	3	74.47	75.80	-1	2,220	-0.05%
2023/05/22	6	76.65	6	75.80	75.90	0	2,122	0.00%
2023/05/19	4	75.50	6	75.25	75.10	-2	2,063	-0.10%
2023/05/18	9	74.04	9.1	74.41	75.80	-0.1	1,989	-0.01%
2023/05/17	3	72.60	3	72.30	72.30	0	1,885	0.00%
2023/05/16	6	72.03	3	71.80	72.00	3	1,878	0.16%
2023/05/15	8	72.74	3	72.37	71.60	5	1,865	0.27%
2023/05/12	10	72.25	8	72.88	73.50	2	1,828	0.11%
2023/05/11	10	73.06	12	72.15	71.40	-2	1,801	-0.11%
2023/05/10	12	72.85	12	73.68	73.40	0	1,737	0.00%
2023/05/09	3	72.50	4	72.33	71.90	-1	1,631	-0.06%
2023/05/08	9	71.13	5	71.60	71.60	4	1,547	0.26%
2023/05/05	0	0.00	3.2	69.68	69.50	-3.2	1,486	-0.22%
2023/05/04	2	69.40	1	67.30	69.40	1	1,453	0.07%
2023/05/03	0	0.00	1	68.00	67.60	-1	1,412	-0.07%
2023/04/28	1	65.70	0	0.00	65.50	1	1,371	0.07%
2023/04/27	10	63.97	0	0.00	64.80	10	1,354	0.74%
2023/04/25	0	0.00	5	62.50	62.50	-5	1,327	-0.38%
2023/04/19	1	64.00	0	0.00	63.70	1	1,265	0.08%
2023/04/13	1	69.10	10	69.06	68.40	-9	1,144	-0.79%
2023/04/12	0	0.00	1	70.30	70.50	-1	1,104	-0.09%
2023/04/10	1	68.10	0	0.00	68.30	1	989	0.10%
2023/04/07	0	0.00	15	66.91	67.60	-15	962	-1.56%
2023/03/30	0	0.00	5	67.50	67.60	-5	904	-0.56%
2023/03/28	1	65.00	8	64.79	64.00	-7	823	-0.85%
2023/03/24	3	66.93	0	0.00	67.10	3	750	0.40%
2023/03/23	4	66.75	0	0.00	67.50	4	737	0.54%
2023/03/16	0	0.00	4	63.80	64.30	-4	669	-0.60%
2023/03/13	0	65.00	0	0.00	65.50	0	638	0.00%
2023/03/08	3	66.30	1	66.10	66.20	2	591	0.34%
2023/03/07	2	64.80	5	64.80	64.40	-3	564	-0.53%
2023/03/03	0	0.00	2	64.50	64.20	-2	502	-0.40%
2023/03/02	2	63.00	3	63.93	64.40	-1	501	-0.20%
2023/03/01	10	62.40	0	0.00	63.00	10	450	2.22%
2023/02/24	2	62.30	1	62.20	62.40	1	432	0.23%
2023/02/23	2	62.00	0	0.00	61.50	2	409	0.49%
2023/02/22	0	0.00	4	60.75	60.90	-4	388	-1.03%
2023/02/21	3	58.90	0	0.00	58.80	3	355	0.84%
2023/02/20	0	0.00	2	59.40	58.50	-2	353	-0.57%
2023/02/17	5	57.10	0	0.00	59.00	5	338	1.48%
2023/02/16	0	0.00	2	56.20	56.80	-2	326	-0.61%
2023/02/14	4	57.00	1	57.80	56.80	3	307	0.97%
2023/02/07	0	0.00	2	55.30	56.10	-2	259	-0.77%
2023/02/01	0	0.00	6	54.80	54.80	-6	202	-2.97%
2023/01/31	0	0.00	6	52.70	52.70	-6	185	-3.24%
2023/01/06	0	0.00	1	47.50	48.30	-1	144	-0.69%
2022/12/14	0	0.00	2	47.55	47.55	-2	148	-1.34%
2022/12/09	0	0.00	2	46.95	47.00	-2	144	-1.38%
2022/12/07	1	47.00	0	0.00	47.00	1	147	0.68%
2022/11/25	2	47.55	0	0.00	47.25	2	139	1.44%
2022/11/11	0	0.00	1	42.85	42.85	-1	120	-0.83%
2022/08/30	2	44.95	0	0.00	44.85	2	231	0.86%
2022/08/18	0	0.00	1	42.70	42.65	-1	232	-0.43%
2022/08/17	0	0.00	1	42.45	42.60	-1	234	-0.43%
2022/08/12	1	41.60	0	0.00	42.25	1	230	0.43%
2022/07/26	1	40.55	0	0.00	40.35	1	245	0.41%
2022/07/25	0	0.00	1	40.60	40.90	-1	245	-0.41%
2022/07/20	1	40.60	0	0.00	40.50	1	251	0.40%
2022/07/19	0	0.00	1	40.25	40.30	-1	254	-0.39%
2022/07/18	1	42.90	0	0.00	43.15	1	251	0.40%
2022/07/14	2	41.10	0	0.00	41.45	2	236	0.84%
2022/07/12	1	40.00	0	0.00	40.15	1	237	0.42%
2022/07/07	1	39.80	0	0.00	40.60	1	236	0.42%
2022/07/04	0	0.00	1	40.55	40.50	-1	236	-0.42%
2022/06/22	1	43.90	0	0.00	43.20	1	216	0.46%
2022/06/17	1	45.70	0	0.00	45.80	1	203	0.49%
2022/06/01	1	49.60	0	0.00	49.60	1	218	0.46%
2022/05/30	1	47.60	0	0.00	47.90	1	211	0.47%
2022/05/27	1	47.20	0	0.00	47.25	1	209	0.48%
2022/05/26	0	0.00	1	47.65	47.20	-1	210	-0.47%
2022/05/25	1	46.85	0	0.00	47.35	1	212	0.47%
2022/05/20	1	48.00	0	0.00	47.80	1	222	0.45%
2022/05/12	1	46.30	0	0.00	45.90	1	223	0.45%
2022/04/26	6	50.60	0	0.00	50.50	6	216	2.77%
2022/04/21	0	0.00	1	52.70	52.50	-1	222	-0.45%
2022/04/20	2	52.15	0	0.00	52.40	2	230	0.87%
2022/04/19	1	51.80	0	0.00	51.90	1	250	0.40%
2022/04/15	2	52.20	0	0.00	52.00	2	301	0.66%
2022/04/13	3	52.63	0	0.00	53.00	3	322	0.93%
2022/03/28	5	55.20	0	0.00	55.20	5	404	1.23%
2022/03/24	1	55.40	0	0.00	55.40	1	418	0.24%
2022/03/16	2	52.00	2	51.60	51.80	0	489	0.00%
2022/03/10	2	52.20	0	0.00	52.30	2	502	0.40%
2022/02/08	1	57.00	0	0.00	56.90	1	656	0.15%
2022/01/24	0	0.00	3	55.27	55.40	-3	706	-0.42%
2022/01/14	1	55.00	0	0.00	55.30	1	744	0.13%
2022/01/13	0	0.00	2	56.20	55.90	-2	744	-0.27%
2022/01/11	2	58.30	0	0.00	57.40	2	736	0.27%
2022/01/10	0	0.00	1	60.00	59.70	-1	700	-0.14%
2021/12/21	0	0.00	1	61.10	60.80	-1	810	-0.12%
2021/12/16	3	62.40	0	0.00	62.00	3	839	0.36%
2021/12/14	2	59.60	0	0.00	59.70	2	820	0.24%
2021/12/13	0	0.00	2	60.20	60.50	-2	829	-0.24%
2021/12/10	2	60.10	0	0.00	60.00	2	853	0.23%
2021/12/07	2	60.00	0	0.00	60.00	2	917	0.22%
2021/12/06	1	59.50	0	0.00	59.50	1	927	0.11%
2021/11/30	1	62.20	0	0.00	62.20	1	1,014	0.10%
2021/11/26	1	60.50	0	0.00	60.80	1	1,167	0.09%
2021/11/23	0	0.00	0.7	63.00	62.40	-0.7	1,194	-0.06%
2021/11/19	0	0.00	1	64.40	64.20	-1	1,253	-0.08%
2021/11/08	0	0.00	2	65.00	64.30	-2	1,281	-0.16%
2021/11/05	0	0.00	1	65.60	64.90	-1	1,311	-0.08%
2021/11/04	3	65.80	2	65.35	65.10	1	1,350	0.07%
2021/11/02	1	64.90	1	64.90	63.70	0	1,375	0.00%
2021/11/01	1	65.10	0	0.00	65.20	1	1,378	0.07%
2021/10/29	4	63.40	4	63.80	63.80	0	1,378	0.00%
2021/10/25	1	63.10	1	63.50	62.80	0	1,577	0.00%
2021/10/22	1	63.30	0	0.00	63.20	1	1,608	0.06%
2021/10/20	0	0.00	0.4	61.20	61.40	-0.4	1,642	-0.02%
2021/10/19	3	61.03	1.1	61.50	61.20	1.9	1,667	0.11%
2021/10/18	1	59.70	0	0.00	59.70	1	1,718	0.06%
2021/10/15	0	0.00	3	59.10	59.10	-3	1,792	-0.17%
2021/10/14	0	0.00	1.5	58.54	58.00	-1.5	1,813	-0.08%
2021/10/13	0	0.00	1	58.00	58.00	-1	1,833	-0.05%
2021/10/12	0	0.00	4	59.10	58.90	-4	1,864	-0.21%
2021/10/08	1	61.30	0	0.00	61.00	1	1,936	0.05%
2021/10/07	3	60.93	0	0.00	60.80	3	1,960	0.15%
2021/10/06	12	60.60	7	60.00	59.70	5	2,070	0.24%
2021/10/05	1	59.40	3	58.97	60.40	-2	2,137	-0.09%
2021/10/01	1	61.80	0	0.00	61.10	1	2,197	0.05%
2021/09/30	3	62.67	0.1	63.20	62.80	2.9	2,190	0.13%
2021/09/29	1	64.00	0	0.00	62.80	1	2,189	0.05%
2021/09/28	1	63.50	1	65.30	65.00	0	2,177	0.00%
2021/09/27	2	65.95	0	0.00	64.80	2	2,161	0.09%
2021/09/23	2	63.00	0	0.00	63.00	2	2,133	0.09%
2021/09/16	1	63.40	0	0.00	63.30	1	2,135	0.05%
2021/09/14	1	65.90	0	0.00	64.90	1	2,129	0.05%
2021/09/13	2.2	66.55	2	67.40	66.10	0.2	2,125	0.01%
2021/09/08	2	66.90	1	68.30	65.40	1	2,091	0.05%
2021/09/07	0	0.00	1	68.40	69.00	-1	2,079	-0.05%
2021/09/06	0	0.00	2	69.20	68.60	-2	2,073	-0.10%
2021/09/03	1	71.40	2	70.75	70.90	-1	2,058	-0.05%
2021/09/02	8	71.13	6	72.15	71.80	2	2,038	0.10%
2021/09/01	7	71.61	13	70.58	70.30	-6	1,967	-0.30%
2021/08/30	8	67.50	0	0.00	67.60	8	1,866	0.43%
2021/08/27	6	66.40	13	67.28	67.00	-7	1,864	-0.38%
2021/08/26	10	68.47	0	0.00	67.80	10	1,856	0.54%
2021/08/25	1	64.10	0	0.00	65.70	1	1,801	0.06%
2021/08/24	0	0.00	1	64.20	63.40	-1	1,798	-0.06%
2021/08/16	2	64.20	3	63.33	64.00	-1	1,784	-0.06%
2021/08/12	1	66.50	0	0.00	67.00	1	1,763	0.06%
2021/08/11	1	66.80	0	0.00	66.80	1	1,775	0.06%
2021/08/06	0	0.00	1	72.10	71.00	-1	1,752	-0.06%
2021/08/05	0.1	71.80	2	70.85	71.70	-1.9	1,756	-0.11%
2021/08/04	0	0.00	20	71.68	71.10	-20	1,780	-1.12%
2021/08/03	0	0.00	1	72.60	72.20	-1	1,801	-0.06%
2021/08/02	3	71.53	4	70.80	71.10	-1	1,795	-0.06%
2021/07/30	23	72.79	3	71.10	71.40	20	1,781	1.12%
2021/07/29	13	73.28	9	74.02	72.70	4	1,752	0.23%
2021/07/28	1	70.70	7	68.81	70.60	-6	1,701	-0.36%
2021/07/27	1	71.60	0	0.00	71.50	1	1,690	0.06%
2021/07/26	0	0.00	4	70.53	72.30	-4	1,682	-0.24%
2021/07/22	1	71.80	0	0.00	71.40	1	1,695	0.06%
2021/07/21	8	73.36	1	73.00	73.90	7	1,638	0.43%
2021/07/19	1	71.90	1	72.00	71.90	0	1,557	0.00%
2021/07/16	0	0.00	1	71.20	73.30	-1	1,551	-0.06%
2021/07/15	1	70.80	8	73.59	74.00	-7	1,518	-0.46%
2021/07/14	2	68.45	10	68.50	68.20	-8	1,448	-0.55%
2021/07/13	14	72.09	13	72.41	69.50	1	1,435	0.07%
2021/07/12	2	69.90	0	0.00	70.40	2	1,340	0.15%
2021/07/09	10	68.89	0	0.00	70.00	10	1,272	0.79%
2021/07/08	17	67.08	0	0.00	67.60	17	1,256	1.35%
2021/06/21	0	0.00	1	61.50	62.00	-1	1,640	-0.06%
2021/06/18	1	64.20	0	0.00	63.70	1	1,646	0.06%
2021/06/16	0	0.00	1	62.50	63.40	-1	1,675	-0.06%
2021/06/15	1	64.10	0	0.00	63.70	1	1,707	0.06%
2021/06/03	0	0.00	1	58.30	58.00	-1	1,975	-0.05%
2021/05/28	1	56.00	0	0.00	56.00	1	2,232	0.04%
2021/05/26	0	0.00	0	55.50	55.20	0	2,295	0.00%
2021/05/18	0	0.00	1	52.60	53.00	-1	2,711	-0.04%
2021/05/12	0	0.00	2	59.80	56.70	-2	2,712	-0.07%
2021/05/11	0	0.00	1	64.30	61.50	-1	2,706	-0.04%
2021/05/10	1	64.50	0	0.00	66.00	1	2,715	0.04%
2021/05/07	2	63.90	0	0.00	64.80	2	2,891	0.07%
2021/05/06	5	66.70	5	64.54	63.20	0	3,060	0.00%
2021/05/03	0	0.00	1	63.50	63.20	-1	3,129	-0.03%
2021/04/29	2	65.80	3	66.30	65.50	-1	3,120	-0.03%
2021/04/27	3	64.90	0	0.00	64.50	3	3,097	0.10%
2021/04/21	1	65.30	0	0.00	65.20	1	3,144	0.03%
2021/04/19	1	65.00	0	0.00	66.20	1	3,171	0.03%
2021/04/13	1	67.00	0	0.00	64.80	1	3,294	0.03%
2021/04/12	1	69.50	2	69.15	68.80	-1	3,249	-0.03%
2021/04/09	0	0.00	1	67.30	66.70	-1	3,083	-0.03%
2021/04/07	0	0.00	1	67.50	66.90	-1	3,048	-0.03%
2021/04/01	0	0.00	2	63.90	63.90	-2	3,110	-0.06%
2021/03/30	1	65.30	0	0.00	64.90	1	3,135	0.03%
2021/03/29	2	65.90	0	0.00	65.50	2	3,130	0.06%
2021/03/24	0	0.00	9	64.47	63.40	-9	3,165	-0.28%
2021/03/23	2	65.45	0	0.00	64.90	2	3,152	0.06%
2021/03/22	0	0.00	1	65.70	66.10	-1	3,137	-0.03%
2021/03/18	1	65.90	1	65.00	66.50	0	3,100	0.00%
2021/03/17	0	0.00	8	64.56	64.10	-8	3,071	-0.26%
2021/03/16	4	66.20	0	0.00	65.70	4	3,045	0.13%
2021/03/15	2	65.90	0	0.00	66.60	2	3,052	0.07%
2021/03/12	4	67.53	1	66.90	66.60	3	3,041	0.10%
2021/03/11	12	66.40	12	66.33	66.60	0	2,988	0.00%
2021/03/08	12	66.53	13	65.58	64.40	-1	2,805	-0.04%
2021/02/26	1	61.20	0	0.00	62.70	1	2,631	0.04%
2021/02/24	1	62.40	1	63.00	62.20	0	2,613	0.00%
2021/02/23	0	0.00	7	62.37	63.20	-7	2,586	-0.27%
2021/02/22	2	62.00	18	62.53	61.90	-16	2,538	-0.63%
2021/02/19	4	60.40	0	0.00	60.90	4	2,440	0.16%
2021/02/18	19	58.95	15	60.47	61.00	4	2,421	0.17%
2021/02/17	2	57.65	7	57.16	57.40	-5	2,327	-0.21%
2021/02/05	1	53.90	0	0.00	54.00	1	2,285	0.04%
2021/02/04	0	0.00	0.1	54.10	54.10	-0.1	2,273	0.00%
2021/02/02	0	0.00	1	54.50	55.20	-1	2,245	-0.04%
2021/02/01	1	54.70	11	54.53	55.00	-10	2,210	-0.45%
2021/01/29	3	56.17	12	55.67	54.40	-9	2,165	-0.42%
2021/01/28	3	56.93	4	57.83	58.60	-1	1,969	-0.05%
2021/01/27	3	56.03	8	55.56	56.40	-5	1,780	-0.28%
2021/01/25	0	0.00	1	52.70	52.40	-1	1,618	-0.06%
2021/01/21	1	51.40	0	0.00	51.40	1	1,596	0.06%
2021/01/18	1	52.10	1	51.00	53.00	0	1,520	0.00%
2021/01/15	1	53.10	5	53.00	52.10	-4	1,501	-0.27%
2021/01/12	2	52.00	0	0.00	51.90	2	1,440	0.14%
2021/01/08	2	54.90	1	54.30	54.50	1	1,367	0.07%
2021/01/07	6	57.67	5	57.00	56.50	1	1,337	0.07%
2021/01/06	1	57.00	6	56.67	57.60	-5	1,246	-0.40%
2021/01/05	2	54.50	5	54.50	54.50	-3	1,160	-0.26%
2021/01/04	1	53.00	0	0.00	53.50	1	1,122	0.09%
2020/12/31	0	0.00	5	53.00	52.50	-5	1,106	-0.45%
2020/12/28	0	0.00	5	54.50	54.50	-5	993	-0.50%
2020/12/25	0	0.00	1.1	52.13	51.70	-1.1	904	-0.12%
2020/12/24	0	0.00	5	51.50	51.50	-5	870	-0.57%
2020/12/17	0	0.00	0.2	50.50	51.70	-0.2	764	-0.03%
2020/12/15	0	0.00	5	49.70	49.65	-5	736	-0.68%
2020/12/09	2	51.90	2	51.50	52.40	0	693	0.00%
2020/12/08	0.2	50.00	5	50.00	50.00	-4.9	669	-0.72%
2020/12/07	0	0.00	1	50.50	49.40	-1	664	-0.15%
2020/12/02	0	0.00	3	50.80	50.70	-3	644	-0.47%
2020/12/01	0	0.00	1	51.20	51.00	-1	650	-0.15%
2020/11/27	3	50.60	5	51.12	51.30	-2	638	-0.31%
2020/11/26	0	0.00	7	50.93	51.10	-7	607	-1.15%
2020/11/25	0	0.00	2	49.05	49.05	-2	582	-0.34%
2020/11/24	19.1	49.75	22	48.86	48.90	-2.9	604	-0.48%
2020/11/23	3	48.95	21	48.73	49.10	-18	575	-3.13%
2020/11/20	1	47.30	0	0.00	47.25	1	530	0.19%
2020/11/19	3	48.20	1	48.15	47.65	2	521	0.38%
2020/11/17	3	47.67	0	0.00	47.70	3	501	0.60%
2020/11/10	1	44.95	6	44.80	44.95	-5	519	-0.96%
2020/11/09	0	0.00	5	45.00	44.85	-5	523	-0.96%
2020/11/04	1	44.00	0	0.00	44.00	1	536	0.19%
2020/10/16	0	0.00	2	43.20	43.00	-2	627	-0.32%
2020/10/15	0	0.00	15	42.94	42.80	-15	636	-2.36%
2020/10/12	0	0.00	5	43.10	43.10	-5	658	-0.76%
2020/10/06	0	0.00	2	43.50	43.25	-2	700	-0.29%
2020/09/25	3	41.53	0	0.00	40.95	3	852	0.35%
2020/09/24	8	42.66	0	0.00	42.30	8	859	0.93%
2020/09/23	0	0.00	2	43.75	43.10	-2	864	-0.23%
2020/09/22	2	43.65	0	0.00	43.60	2	880	0.23%
2020/09/18	5	44.11	0	0.00	44.10	5	926	0.54%
2020/09/15	5	43.90	0	0.00	44.05	5	951	0.53%
2020/09/07	1	46.00	0	0.00	44.90	1	994	0.10%
2020/09/03	5	45.65	0	0.00	45.00	5	995	0.50%
2020/09/01	1	45.55	0	0.00	45.15	1	1,007	0.10%
2020/08/31	1	45.65	0	0.00	45.55	1	1,005	0.10%
2020/08/28	1	45.10	0	0.00	45.00	1	1,012	0.10%
2020/08/24	5	43.10	0	0.00	42.90	5	1,052	0.48%
2020/08/21	0	0.00	5	43.90	43.70	-5	1,060	-0.47%
2020/08/20	0	0.00	1	44.90	43.80	-1	1,070	-0.09%
2020/08/19	2	46.83	1	46.20	46.35	1	1,049	0.10%
2020/08/17	5	43.00	0	0.00	43.35	5	1,023	0.49%
2020/08/11	10	43.35	0	0.00	42.95	10	1,067	0.94%
2020/07/28	0	0.00	8	43.05	42.10	-8	1,208	-0.66%
2020/07/27	3	43.80	0	0.00	43.40	3	1,202	0.25%
2020/07/24	10	44.45	0	0.00	44.40	10	1,213	0.82%
2020/07/13	5	49.40	0	0.00	49.40	5	1,124	0.44%
2020/07/08	1	52.20	0	0.00	51.90	1	1,075	0.09%
2020/07/07	2	53.10	2	53.75	52.00	0	1,053	0.00%
2020/07/06	0	0.00	3	51.20	51.90	-3	1,010	-0.30%
2020/07/03	0	0.00	5	51.00	50.90	-5	986	-0.51%
2020/07/02	9	50.27	0	0.00	50.70	9	971	0.93%
2020/06/29	5	47.40	0	0.00	48.60	5	905	0.55%
2020/06/24	6	48.03	0	0.00	48.00	6	895	0.67%
2020/06/23	1	48.40	0	0.00	48.70	1	884	0.11%
2020/06/22	1	48.00	1	48.00	48.60	0	880	0.00%
2020/06/19	5	47.80	0	0.00	48.00	5	876	0.57%
2020/06/15	10	49.30	0	0.00	49.15	10	863	1.16%
2020/06/12	5	49.40	0	0.00	49.75	5	861	0.58%
2020/06/09	0	0.00	7	50.40	50.20	-7	856	-0.82%
2020/06/08	10	50.80	0	0.00	50.00	10	850	1.18%
2020/05/29	0	0.00	3	49.98	49.95	-3	710	-0.42%
2020/05/28	0	0.00	3	50.00	49.85	-3	696	-0.43%
2020/05/27	0	0.00	1	49.50	49.20	-1	679	-0.15%
2020/05/26	0	0.00	1	48.85	48.75	-1	658	-0.15%
2020/05/25	1	48.00	10	47.60	48.25	-9	651	-1.38%
2020/05/21	0	0.00	1	47.50	47.60	-1	610	-0.16%
2020/05/18	6	45.71	6	45.53	44.90	0	564	0.00%
2020/05/15	1	46.15	0	0.00	45.80	1	554	0.18%
2020/05/14	0	0.00	1	46.65	46.00	-1	536	-0.19%
2020/05/12	0	0.00	1	46.40	45.90	-1	506	-0.20%
2020/05/08	0	0.00	2	44.70	44.75	-2	465	-0.43%
2020/04/29	2	42.23	1	42.45	41.80	1	380	0.26%
2020/04/15	0	0.00	2	38.25	37.80	-2	377	-0.53%
2020/03/17	0	0.00	0.2	30.75	30.55	-0.2	326	-0.06%
2020/03/13	0	0.00	110	32.55	33.10	-110	315	-34.87%	大賣/鉅額交易
2020/03/05	0	0.00	2	38.73	38.75	-2	281	-0.71%
2020/03/04	1	38.10	0	0.00	37.90	1	281	0.36%
2020/02/26	0	0.00	1	39.20	39.15	-1	284	-0.35%
2020/02/25	0	0.00	1	38.85	38.80	-1	274	-0.36%
2020/02/20	0	0.00	1	40.00	39.95	-1	271	-0.37%
2020/02/19	0	0.00	3	39.05	39.20	-3	268	-1.12%
2020/02/13	0	0.00	1	38.30	38.20	-1	274	-0.36%
2020/02/11	0	37.30	0	0.00	37.30	0	274	0.00%
2020/02/10	0	0.00	1	36.25	36.30	-1	273	-0.37%
2020/02/03	2	35.73	1	37.00	36.50	1	271	0.37%
2020/01/30	0	0.00	1	38.00	37.50	-1	263	-0.38%
2020/01/17	2	40.00	0	0.00	40.05	2	255	0.78%
2020/01/15	1	40.15	0	0.00	39.85	1	259	0.38%
2020/01/14	0	0.00	2	40.50	40.60	-2	263	-0.76%
2020/01/13	1	39.65	0	0.00	39.65	1	248	0.40%
2020/01/08	1	39.75	1.8	39.82	39.80	-0.8	241	-0.34%
2020/01/07	1	40.50	0	0.00	40.25	1	239	0.42%
2020/01/03	1	41.25	0	0.00	41.25	1	238	0.42%
2019/12/20	0	0.00	1	41.25	41.30	-1	252	-0.40%
2019/12/16	0.5	41.35	0	0.00	41.35	0.5	272	0.19%
2019/12/11	0	0.00	15	41.00	41.10	-15	284	-5.27%
2019/12/03	0	0.00	2	41.50	41.70	-2	542	-0.37%
2019/12/02	5	41.30	0	0.00	41.30	5	555	0.90%
2019/11/28	1	41.00	1	41.45	41.60	0	568	0.00%
2019/11/25	0	0.00	1	41.60	41.90	-1	571	-0.18%
2019/11/14	2	40.75	9	40.63	40.60	-7	609	-1.15%
2019/11/11	0.5	41.35	1	41.75	41.10	-0.5	610	-0.08%
2019/11/08	0	0.00	1	41.35	41.35	-1	612	-0.16%
2019/11/07	0	0.00	1	41.30	41.15	-1	616	-0.16%
2019/11/04	0.4	40.65	0	0.00	40.90	0.4	624	0.06%
2019/10/29	3	41.17	0	0.00	40.75	3	631	0.48%
2019/10/25	1	41.70	1	41.90	41.80	0	630	0.00%
2019/10/22	0	0.00	1	42.10	42.25	-1	646	-0.15%
2019/10/16	0	0.00	1	41.30	41.10	-1	736	-0.14%
2019/10/14	2	41.00	0	0.00	41.00	2	750	0.27%
2019/10/09	0	41.05	0	0.00	40.80	0	763	0.00%
2019/10/08	1	41.15	0	0.00	41.05	1	774	0.13%
2019/10/04	1	41.65	1	41.95	41.55	0	792	0.00%
2019/10/03	0	0.00	2	41.65	41.70	-2	794	-0.25%
2019/10/01	0	0.00	1	41.85	41.80	-1	798	-0.13%
2019/09/27	1	41.30	1	41.55	41.30	0	802	0.00%
2019/09/25	6	42.27	0	0.00	42.10	6	817	0.73%
2019/09/24	2	42.83	1.1	42.81	42.60	0.9	827	0.11%
2019/09/23	2	42.80	2	42.75	42.80	0	838	0.00%
2019/09/19	2	42.18	0	0.00	42.10	2	846	0.24%
2019/09/18	1	42.55	0	0.00	42.55	1	861	0.12%
2019/09/17	2	42.60	9.5	42.44	42.20	-7.5	873	-0.85%
2019/09/16	10	43.44	0.1	43.95	43.00	9.9	883	1.12%
2019/09/12	0	0.00	1	43.25	43.25	-1	904	-0.11%
2019/09/11	1	43.00	0	0.00	43.00	1	956	0.10%
2019/09/09	3	45.25	1	45.20	44.70	2	952	0.21%
2019/09/06	18	47.50	3	47.08	46.80	15	933	1.61%
2019/09/04	2	43.05	0	0.00	42.80	2	772	0.26%
2019/09/03	0	0.00	2	43.10	42.60	-2	775	-0.26%
2019/08/26	0	0.00	1	41.70	41.25	-1	778	-0.13%
2019/08/22	0	0.00	1	43.10	43.10	-1	777	-0.13%
2019/08/19	41	43.04	0	0.00	43.10	41	790	5.19%
2019/08/15	2	41.00	1	40.90	41.70	1	818	0.12%
2019/08/13	0	0.00	1	41.40	41.25	-1	844	-0.12%
2019/08/07	2	42.40	0	0.00	41.85	2	869	0.23%
2019/07/31	0	0.00	1	44.00	44.20	-1	920	-0.11%
2019/07/25	0	0.00	2	45.63	45.10	-2	960	-0.21%
2019/07/24	0	0.00	2	46.05	46.00	-2	983	-0.20%
2019/07/23	4	45.69	0	0.00	45.70	4	1,045	0.38%
2019/07/22	15	48.05	3	48.10	48.15	12	1,035	1.16%
2019/07/19	10	48.05	3	48.33	47.95	7	1,023	0.68%
2019/07/18	0	0.00	5	47.95	48.00	-5	1,014	-0.49%
2019/07/16	0	0.00	9	47.49	47.70	-9	1,078	-0.83%
2019/07/15	1	47.60	1	47.35	48.10	0	1,114	0.00%
2019/07/12	4	47.23	3	47.22	47.15	1	1,121	0.09%
2019/07/11	5	46.48	4	46.31	46.60	1	1,129	0.09%
2019/07/04	15	45.60	0	0.00	45.50	15	1,356	1.11%
2019/07/02	1	46.30	0	0.00	46.30	1	1,666	0.06%
2019/07/01	30	46.10	1	45.95	45.85	29	1,678	1.73%
2019/06/28	1	45.10	1	45.50	45.10	0	1,705	0.00%
2019/06/27	1	45.00	2	45.10	44.85	-1	1,757	-0.06%
2019/06/26	0	0.00	13	44.13	44.55	-13	1,784	-0.73%
2019/06/25	1	44.20	1	44.90	44.25	0	1,827	0.00%
2019/06/24	2	45.10	0	0.00	45.05	2	1,866	0.11%
2019/06/21	10	44.15	2	45.00	44.00	8	1,979	0.40%
2019/06/19	6	42.78	1	42.65	43.90	5	2,057	0.24%
2019/06/14	1	41.05	0	0.00	41.05	1	2,555	0.04%
2019/06/12	0	0.00	1	41.60	41.85	-1	2,750	-0.04%
2019/06/10	2	42.00	0	0.00	42.30	2	2,895	0.07%
2019/06/06	4	41.38	0	0.00	41.50	4	2,898	0.14%
2019/05/23	4	41.36	0	0.00	40.80	4	2,976	0.13%
2019/05/22	7	43.36	0	0.00	42.10	7	2,965	0.24%
2019/05/20	5	42.50	0	0.00	42.80	5	2,955	0.17%
2019/05/17	16	45.30	1	44.30	44.25	15	2,945	0.51%
2019/05/16	1	46.60	1	46.90	46.35	0	2,935	0.00%
2019/05/15	1	46.75	1	47.20	47.20	0	2,935	0.00%
2019/05/14	1	45.70	1	46.10	46.20	0	2,939	0.00%
2019/05/13	1	44.70	1	44.95	44.95	0	2,934	0.00%
2019/05/09	10	46.63	3	48.45	47.00	7	2,922	0.24%
2019/05/08	3	49.00	1	49.50	48.80	2	2,924	0.07%
2019/05/06	1	48.30	1	48.15	48.20	0	2,937	0.00%
2019/05/03	0	0.00	1	48.85	48.55	-1	2,939	-0.03%
2019/05/02	1	48.95	0	0.00	48.65	1	2,934	0.03%
2019/04/30	2	46.58	3	46.72	47.75	-1	2,919	-0.03%
2019/04/29	12	45.23	2	45.18	45.35	10	2,900	0.34%
2019/04/25	1	51.30	1	51.90	50.70	0	2,860	0.00%
2019/04/24	2	51.50	2	51.75	51.60	0	2,955	0.00%
2019/04/23	3	52.10	3	52.47	51.60	0	2,971	0.00%
2019/04/22	1	51.50	63	51.53	50.90	-62	2,931	-2.11%
2019/04/19	0	0.00	35	51.34	51.00	-35	2,935	-1.19%
2019/04/17	3	53.63	5	53.92	53.10	-2	2,919	-0.07%
2019/04/16	2	54.35	0	0.00	54.00	2	2,920	0.07%
2019/04/15	0	0.00	1	53.60	54.40	-1	2,939	-0.03%
2019/04/12	3	53.07	2	52.60	53.70	1	3,012	0.03%
2019/04/11	7	53.94	7	54.26	53.30	0	3,038	0.00%
2019/04/10	5	56.12	3	55.47	55.10	2	2,992	0.07%
2019/04/09	3	54.50	7	54.76	55.60	-4	2,921	-0.14%
2019/04/08	12	55.90	3	56.03	57.00	9	2,785	0.32%
2019/04/02	5	52.14	2	52.25	53.00	3	2,624	0.11%
2019/04/01	1	52.90	1	53.30	52.30	0	2,601	0.00%
2019/03/29	1	51.50	1	51.90	52.30	0	2,556	0.00%
2019/03/28	2	52.00	0	0.00	51.70	2	2,544	0.08%
2019/03/27	0	0.00	1	52.20	52.00	-1	2,554	-0.04%
2019/03/26	1	52.20	0	0.00	51.90	1	2,516	0.04%
2019/03/25	0	0.00	1	50.00	49.80	-1	2,412	-0.04%
2019/03/22	1	49.80	1	49.15	49.80	0	2,420	0.00%
2019/03/21	1	49.75	1	50.00	50.10	0	2,383	0.00%
2019/03/20	0	0.00	1	47.90	49.70	-1	2,303	-0.04%
2019/03/19	4	47.75	3	47.83	48.00	1	2,032	0.05%
2019/03/18	30	44.00	2	45.55	45.90	28	1,833	1.53%
2019/03/15	65	43.49	0	0.00	43.65	65	1,676	3.88%
2019/03/14	0	0.00	1	43.55	42.30	-1	1,624	-0.06%
2019/03/13	1	42.90	0	0.00	43.25	1	1,541	0.06%
2019/02/20	0	0.00	2	41.65	41.15	-2	1,497	-0.13%
2019/02/19	0	0.00	3	41.58	41.60	-3	1,517	-0.20%
2019/02/13	1	41.65	2	41.90	41.70	-1	1,539	-0.06%
2019/02/12	0	0.00	1	41.35	41.60	-1	1,530	-0.07%
2019/01/25	3	41.92	3	42.03	41.65	0	1,502	0.00%
2019/01/24	1	41.45	0	0.00	41.70	1	1,488	0.07%
2019/01/21	4	41.84	0	0.00	41.15	4	1,472	0.27%
2019/01/18	2	42.05	0	0.00	41.80	2	1,467	0.14%
2019/01/17	0	0.00	1	43.25	41.85	-1	1,467	-0.07%
2019/01/16	1	43.60	0	0.00	43.05	1	1,434	0.07%
2019/01/11	2	41.45	2	42.00	41.15	0	1,303	0.00%
2019/01/07	3	43.03	1	41.50	41.55	2	1,209	0.17%
2018/12/24	0	0.00	11	40.69	41.10	-11	1,072	-1.03%
2018/12/21	0	0.00	1	39.20	41.00	-1	1,152	-0.09%
2018/12/20	1	41.15	0	0.00	39.60	1	1,155	0.09%
2018/12/19	1	39.30	0	0.00	40.25	1	1,109	0.09%
2018/12/18	0	0.00	2	39.20	38.70	-2	1,113	-0.18%
2018/12/14	12	39.62	0	0.00	39.30	12	1,071	1.12%
2018/12/03	0	0.00	1	38.80	39.00	-1	1,565	-0.06%
2018/11/28	1	37.20	0	0.00	37.10	1	1,751	0.06%
2018/11/08	0.1	32.80	0	0.00	32.80	0.1	3,571	0.00%
2018/11/06	0	0.00	1	31.15	30.85	-1	3,563	-0.03%
2018/11/02	1	31.85	0	0.00	32.00	1	3,584	0.03%
2018/10/05	5	36.00	1	36.00	36.10	4	3,553	0.11%
2018/10/03	0	0.00	5	38.15	37.65	-5	3,508	-0.14%
2018/10/02	5	38.00	2	38.00	38.00	3	3,490	0.09%
2018/10/01	2	37.60	0	0.00	37.55	2	3,453	0.06%
2018/09/20	1	40.75	3	41.03	40.70	-2	3,264	-0.06%
2018/09/19	10	42.20	1	41.95	41.60	9	3,242	0.28%
2018/09/18	4	43.00	1	42.60	42.40	3	3,218	0.09%
2018/09/17	0	0.00	1	42.05	42.00	-1	3,168	-0.03%
2018/09/12	7	40.95	6	40.25	41.25	1	3,205	0.03%
2018/09/11	3	41.80	3	42.15	42.00	0	3,171	0.00%
2018/09/10	6	41.89	6	43.03	41.00	0	3,131	0.00%
2018/09/07	4	47.45	10	46.84	45.00	-6	2,932	-0.20%
2018/09/06	5	49.16	1	49.20	49.25	4	2,799	0.14%
2018/09/05	0	0.00	3	50.10	49.20	-3	2,820	-0.11%
2018/09/04	2	49.68	4	48.65	50.20	-2	2,748	-0.07%
2018/09/03	8	50.93	8	50.29	49.45	0	2,662	0.00%
2018/08/31	1	49.00	0	0.00	50.70	1	2,514	0.04%
2018/08/30	2	50.25	7.2	49.95	49.50	-5.2	2,420	-0.21%
2018/08/29	5	50.12	3	49.80	50.50	2	2,401	0.08%
2018/08/28	6	51.03	4	49.81	49.70	2	2,270	0.09%
2018/08/27	3	49.98	2	49.70	50.40	1	1,967	0.05%
2018/08/24	13	49.66	19	50.49	50.80	-6	1,820	-0.33%
2018/08/23	4	48.20	1	47.90	48.40	3	1,292	0.23%
2018/08/22	1	43.75	4	43.08	44.00	-3	993	-0.30%
2018/08/21	2	42.20	23	42.98	41.80	-21	925	-2.27%
2018/08/10	0	0.00	2	40.80	40.65	-2	955	-0.21%
2018/08/09	10	40.50	0	0.00	40.60	10	943	1.06%
2018/08/02	1	39.25	0	0.00	39.25	1	936	0.11%
2018/07/24	0	0.00	4	38.00	38.00	-4	1,036	-0.39%
2018/07/23	0.1	37.40	0	0.00	37.60	0.1	1,038	0.00%
2018/07/19	1	39.00	0	0.00	39.15	1	1,047	0.10%
2018/07/17	0	0.00	5	39.83	39.80	-5	1,074	-0.47%
2018/07/11	5	37.05	0	0.00	37.40	5	1,136	0.44%
2018/07/03	0	0.00	2	39.35	38.40	-2	1,348	-0.15%
2018/06/26	0	0.00	8	39.55	39.75	-8	1,826	-0.44%
2018/06/22	10	42.80	0	0.00	41.55	10	2,014	0.50%
2018/06/19	0	0.00	2	41.83	40.70	-2	2,225	-0.09%
2018/06/15	0	0.00	5	40.80	41.00	-5	2,287	-0.22%
2018/06/13	28	42.45	2	42.00	41.20	26	2,324	1.12%
2018/06/07	0	0.00	2	42.45	41.60	-2	2,297	-0.09%
2018/06/06	8	41.70	0	0.00	42.50	8	2,320	0.34%
2018/05/30	1	39.85	1	39.90	39.75	0	2,403	0.00%
2018/05/29	0	0.00	1	41.20	41.20	-1	2,453	-0.04%
2018/05/25	1	43.00	1	42.25	42.60	0	2,433	0.00%
2018/05/24	2	41.65	5	41.77	43.05	-3	2,428	-0.12%
2018/05/23	1	39.60	0	0.00	39.60	1	2,421	0.04%
2018/05/16	1	40.30	1	39.10	39.20	0	2,708	0.00%
2018/05/15	2	40.10	1	39.65	39.55	1	2,704	0.04%
2018/05/14	0	0.00	1	39.40	39.00	-1	2,743	-0.04%
2018/05/11	0	0.00	2	39.23	39.00	-2	2,757	-0.07%
2018/05/08	0	0.00	1	40.85	40.75	-1	2,853	-0.04%
2018/04/30	5	38.92	4	38.44	38.80	1	3,032	0.03%
2018/04/27	0	0.00	1	36.75	36.60	-1	3,017	-0.03%
2018/04/26	1	36.50	0	0.00	36.40	1	3,014	0.03%
2018/04/25	0	0.00	2	36.20	37.40	-2	3,009	-0.07%
2018/04/23	7	38.15	3	40.00	37.40	4	2,986	0.13%
2018/04/20	1	41.40	0	0.00	41.00	1	2,935	0.03%
2018/04/19	3	42.42	0	0.00	41.80	3	2,920	0.10%
2018/04/18	1	41.55	0	0.00	42.00	1	2,888	0.03%
2018/04/16	0	0.00	1	41.90	41.40	-1	2,867	-0.03%
2018/04/13	1	41.45	1	41.50	41.40	0	2,881	0.00%
2018/04/12	1	42.30	0.2	42.15	42.15	0.9	2,854	0.03%
2018/04/11	0	0.00	2	42.25	41.75	-2	2,818	-0.07%
2018/04/10	1	43.00	1	44.30	42.55	0	2,785	0.00%
2018/04/09	2	42.30	0	0.00	42.55	2	2,715	0.07%
2018/04/02	2	41.53	3	41.60	41.60	-1	2,665	-0.04%
2018/03/31	1	41.95	7	41.81	42.10	-6	2,645	-0.23%
2018/03/30	16	45.02	5	44.28	41.70	11	2,608	0.42%
2018/03/29	8	43.59	7	43.64	44.65	1	2,359	0.04%
2018/03/28	1	41.45	4	41.18	42.20	-3	2,225	-0.13%
2018/03/27	6	43.60	14	42.92	41.40	-8	2,192	-0.36%
2018/03/26	11	41.43	2	40.73	43.00	9	2,046	0.44%
2018/03/23	9	40.76	1	40.35	40.25	8	1,935	0.41%
2018/03/22	2	39.48	2	39.80	39.75	0	1,809	0.00%
2018/03/16	0	0.00	1	37.10	36.95	-1	1,607	-0.06%
2018/03/14	1	37.00	1	37.30	37.45	0	1,594	0.00%
2018/03/13	1	36.80	5	37.20	37.30	-4	1,577	-0.25%
2018/03/12	4	37.41	1	37.50	37.50	3	1,548	0.19%
2018/03/09	8	37.47	3	37.02	37.75	5	1,512	0.33%
2018/03/07	1	36.40	0	0.00	36.25	1	1,446	0.07%
2018/03/06	1	36.50	0	0.00	37.00	1	1,418	0.07%
2018/03/02	3	36.90	1	37.00	37.00	2	1,368	0.15%
2018/02/27	0	0.00	1	35.75	35.70	-1	1,289	-0.08%
2018/02/22	1	39.00	1	38.75	37.50	0	1,142	0.00%
2018/02/21	1	37.10	1	37.90	38.20	0	1,028	0.00%
2018/02/12	7	35.02	7	35.10	35.30	0	927	0.00%
2018/02/09	1	34.10	1	34.20	33.65	0	888	0.00%
2018/02/02	0	0.00	1	34.65	34.85	-1	781	-0.13%
2018/02/01	2	35.73	2	35.23	35.20	0	776	0.00%
2018/01/31	1	35.30	2	34.83	35.20	-1	712	-0.14%
2018/01/29	1	34.10	2	34.45	34.50	-1	631	-0.16%
2018/01/26	4	33.43	1	33.70	33.70	3	579	0.52%
2018/01/24	0	0.00	11	31.95	31.90	-11	477	-2.30%
2018/01/17	0	0.00	7	30.88	31.10	-7	452	-1.55%
2018/01/09	10	31.55	0	0.00	31.55	10	448	2.23%
2018/01/03	1	30.75	0	0.00	30.80	1	458	0.22%