高技 (5439)-元富-新莊券商分點個股進出

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
95.7
漲跌
▲3.5
漲幅
+3.80%
成交量
3,697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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/11/21	1.1	91.82	1	92.60	92.20	0.1	1,373	0.01%
2024/11/18	2	88.15	0	0.00	88.00	2	1,376	0.15%
2024/11/14	1	88.80	0	0.00	88.80	1	1,423	0.07%
2024/11/12	2	88.55	0	0.00	89.00	2	1,448	0.14%
2024/11/08	5	89.52	0	0.00	89.10	5	1,499	0.33%
2024/11/06	5	86.50	0	0.00	86.00	5	1,482	0.34%
2024/11/05	5.1	86.77	0	0.00	86.40	5.1	1,495	0.34%
2024/11/04	3	88.53	0	0.00	88.40	3	1,531	0.20%
2024/11/01	3	89.47	0	0.00	89.40	3	1,553	0.19%
2024/10/29	7	89.09	0	0.00	88.90	7	1,579	0.44%
2024/10/28	8	89.51	0	0.00	89.50	8	1,590	0.50%
2024/10/25	4	90.15	0	0.00	90.40	4	1,607	0.25%
2024/10/24	5	90.82	0	0.00	90.20	5	1,629	0.31%
2024/10/18	4	89.83	0	0.00	88.80	4	1,682	0.24%
2024/10/17	3	90.10	0	0.00	90.00	3	1,753	0.17%
2024/09/27	0	0.00	1	100.00	98.10	-1	2,083	-0.05%
2024/09/25	1	101.00	0	0.00	99.00	1	2,045	0.05%
2024/09/24	0	0.00	2	103.00	101.00	-2	2,001	-0.10%
2024/09/23	0	0.00	2	98.50	98.50	-2	1,931	-0.10%
2024/08/27	0	0.00	0.2	90.80	91.30	-0.2	2,340	-0.01%
2024/08/22	0	0.00	0.1	90.80	91.00	-0.1	2,383	0.00%
2024/08/14	0	86.80	0	0.00	84.80	0	2,389	0.00%
2024/08/06	20	72.59	0	0.00	72.80	20	2,350	0.85%
2024/08/05	10	76.20	0	0.00	76.20	10	2,337	0.43%
2024/07/17	1	102.50	0	0.00	102.00	1	2,455	0.04%
2024/07/10	5	94.50	5	95.70	98.70	0	2,189	0.00%
2024/07/03	0	0.00	1	97.90	96.80	-1	2,365	-0.04%
2024/07/01	0	0.00	0.6	96.90	97.00	-0.6	2,407	-0.02%
2024/06/27	0	0.00	8	97.36	96.00	-8	2,476	-0.32%
2024/06/25	1	93.70	0	0.00	99.40	1	2,516	0.04%
2024/06/24	1	104.00	0	0.00	101.50	1	2,507	0.04%
2024/06/20	1.1	103.31	0	0.00	101.50	1.1	2,811	0.04%
2024/06/19	1	101.00	20	100.43	99.30	-19	2,931	-0.65%
2024/06/18	1	100.00	1	100.00	99.70	0	2,839	0.00%
2024/06/14	0	0.00	2	88.20	89.30	-2	2,598	-0.08%
2024/06/13	0	0.00	0.3	86.20	87.40	-0.3	2,597	-0.01%
2024/06/06	1	92.30	0	0.00	91.50	1	2,621	0.04%
2024/05/29	19	96.71	0	0.00	96.60	19	3,292	0.58%
2024/05/28	3	96.47	3	97.50	97.60	0	3,288	0.00%
2024/05/27	0.3	95.90	0	0.00	95.70	0.3	3,270	0.01%
2024/05/17	0	0.00	1	94.20	94.30	-1	3,353	-0.03%
2024/05/14	1	95.00	0	0.00	94.70	1	3,425	0.03%
2024/05/10	0	0.00	1	94.40	93.80	-1	3,509	-0.03%
2024/05/09	3	97.57	2	96.40	95.30	1	3,506	0.03%
2024/05/08	1	97.40	0	0.00	96.90	1	3,509	0.03%
2024/05/07	4	91.35	0.6	91.60	94.40	3.4	3,475	0.10%
2024/05/02	0	99.20	0	0.00	99.40	0	3,485	0.00%
2024/04/23	1	107.00	0	0.00	107.00	1	3,525	0.03%
2024/04/22	0.1	111.50	0	0.00	106.00	0.1	3,589	0.00%
2024/04/12	0	122.50	2	123.25	122.50	-2	3,674	-0.05%
2024/04/11	0	0.00	5	123.80	123.00	-5	3,693	-0.14%
2024/04/09	5	122.10	4	126.50	125.50	1	3,713	0.03%
2024/04/03	0	0.00	5	120.50	120.50	-5	3,634	-0.14%
2024/04/02	3	125.02	0	0.00	123.50	3	3,639	0.08%
2024/04/01	1	124.96	1.2	125.42	125.00	-0.2	3,629	0.00%
2024/03/29	1	124.50	1	125.00	124.00	0	3,596	0.00%
2024/03/28	1	123.50	0.2	123.00	126.00	0.8	3,585	0.02%
2024/03/26	3.7	124.45	2	125.25	123.00	1.7	3,551	0.05%
2024/03/25	1	133.50	37	131.89	124.50	-36	3,493	-1.03%
2024/03/22	1	123.00	1.1	126.91	128.00	-0.1	3,242	0.00%
2024/03/21	2.2	118.00	1	120.00	118.00	1.2	3,107	0.04%
2024/03/20	0	0.00	6	116.08	118.50	-6	3,141	-0.19%
2024/03/12	1	115.50	0	0.00	117.00	1	3,408	0.03%
2024/03/08	1	113.50	1	114.50	114.00	0	3,746	0.00%
2024/03/07	4	122.13	2	121.75	118.50	2	3,918	0.05%
2024/03/06	7	121.14	5	119.90	119.00	2	4,023	0.05%
2024/03/05	5	114.60	32	113.55	117.50	-27	4,091	-0.66%
2024/03/04	1	108.00	0	0.00	107.00	1	3,998	0.03%
2024/03/01	0	0.00	2	105.75	107.50	-2	3,993	-0.05%
2024/02/26	2	110.00	0	0.00	108.00	2	4,122	0.05%
2024/02/23	0	0.00	1	108.00	109.00	-1	4,175	-0.02%
2024/02/22	1	108.50	1	107.00	107.00	0	4,219	0.00%
2024/02/20	1	110.50	2	111.75	111.00	-1	4,390	-0.02%
2024/02/19	0	0.00	1	113.00	113.00	-1	4,395	-0.02%
2024/02/16	0	0.00	2	113.50	111.00	-2	4,468	-0.04%
2024/02/15	0	0.00	1	112.50	112.50	-1	4,467	-0.02%
2024/02/02	1	113.50	21	112.57	113.00	-20	4,529	-0.44%
2024/02/01	2	111.50	1	112.00	111.00	1	4,574	0.02%
2024/01/30	0	0.00	3	111.00	111.00	-3	4,668	-0.06%
2024/01/29	1	109.50	1	110.50	110.50	0	4,747	0.00%
2024/01/25	0	0.00	3	111.17	110.50	-3	4,929	-0.06%
2024/01/23	2	108.50	1	109.00	108.50	1	5,079	0.02%
2024/01/22	18	109.36	1	109.50	109.00	17	5,136	0.33%
2024/01/17	2	110.00	2	109.75	108.00	0	5,485	0.00%
2024/01/16	2	107.50	4	108.38	108.50	-2	5,452	-0.04%
2024/01/12	1	103.00	1	104.01	104.50	0	5,461	0.00%
2024/01/11	2	106.25	2	106.75	106.50	0	5,535	0.00%
2024/01/10	0	0.00	0	104.00	104.00	0	5,639	0.00%
2024/01/09	2	104.50	1	103.50	102.50	1	5,771	0.02%
2024/01/08	21	106.69	1	106.50	105.00	20	5,904	0.34%
2024/01/05	1	108.00	1	108.50	108.00	0	5,986	0.00%
2024/01/04	1	114.00	1	114.50	109.50	0	6,069	0.00%
2024/01/03	4	115.00	3	114.50	115.00	1	6,090	0.02%
2024/01/02	2	122.50	0	0.00	121.00	2	6,159	0.03%
2023/12/29	10	121.70	0	0.00	122.50	10	6,200	0.16%
2023/12/27	29	124.66	0	0.00	124.50	29	6,242	0.46%
2023/12/26	5	121.00	0	0.00	121.50	5	6,293	0.08%
2023/12/22	6	122.50	1	123.00	121.50	5	6,330	0.08%
2023/12/21	12	121.83	2	123.25	121.50	10	6,315	0.16%
2023/12/20	2.1	124.24	3	125.00	124.00	-0.9	6,268	-0.01%
2023/12/18	2	120.25	5	121.20	121.00	-3	6,151	-0.05%
2023/12/15	20	124.00	0	124.00	122.50	20	6,104	0.33%
2023/12/14	1	128.51	1	129.00	127.00	0	6,049	0.00%
2023/12/13	11	132.00	1	133.48	130.50	10	5,997	0.17%
2023/12/12	22	134.59	1	136.00	134.00	21	5,978	0.35%
2023/12/11	32	138.78	1	139.00	138.50	31	5,967	0.52%
2023/12/08	41	142.11	0	0.00	141.50	41	5,918	0.69%
2023/12/07	103	144.11	2	143.50	142.50	101	5,876	1.72%	大買/鉅額交易
2023/12/06	24	152.13	22	144.39	152.50	2	5,763	0.03%
2023/12/05	3	140.33	8	140.06	143.00	-5	5,521	-0.09%
2023/12/04	52	146.70	46	145.13	145.00	6	5,397	0.11%
2023/12/01	0	0.00	4	145.50	146.00	-4	5,123	-0.08%
2023/11/30	2	126.25	3	130.83	133.00	-1	4,903	-0.02%
2023/11/29	1	122.50	1	125.00	125.50	0	4,606	0.00%
2023/11/23	2	122.00	2	125.50	121.00	0	4,512	0.00%
2023/11/21	4	123.00	2	123.50	121.50	2	4,421	0.05%
2023/11/20	0	0.00	98	120.63	122.00	-98	4,375	-2.24%
2023/11/17	83	115.35	38	122.38	115.00	45	4,338	1.04%
2023/11/16	0	0.00	1	119.50	119.50	-1	4,277	-0.02%
2023/11/15	52	119.13	6	124.92	117.50	46	4,296	1.07%
2023/11/13	4	123.63	24	125.75	122.00	-20	4,246	-0.47%
2023/11/10	1	123.00	11	125.95	122.50	-10	4,218	-0.24%
2023/11/09	2	123.00	2	126.50	123.50	0	4,167	0.00%
2023/11/08	2	126.00	42	127.33	126.00	-40	4,116	-0.97%
2023/11/07	0	124.00	0	0.00	124.00	0	4,125	0.00%
2023/11/06	3	123.00	67	123.57	122.50	-64	4,292	-1.49%
2023/11/03	1	121.50	234	121.64	120.50	-233	4,285	-5.44%	大賣/鉅額交易
2023/11/02	3	115.17	1	114.50	116.00	2	4,127	0.05%
2023/11/01	1	109.00	0	0.00	110.50	1	4,115	0.02%
2023/10/31	5	111.10	1	115.00	109.50	4	4,138	0.10%
2023/10/26	0	0.00	1	114.50	113.00	-1	4,031	-0.02%
2023/10/25	1	112.50	1	112.00	117.50	0	3,920	0.00%
2023/10/19	0	0.00	2	106.00	107.00	-2	4,171	-0.05%
2023/10/18	4	105.38	1	106.00	104.00	3	4,196	0.07%
2023/10/17	0	0.00	2	115.00	115.50	-2	4,101	-0.05%
2023/10/16	4	108.50	3	110.33	113.00	1	4,023	0.02%
2023/10/13	1	109.00	3	110.00	109.00	-2	3,972	-0.05%
2023/10/12	0	0.00	0.4	103.75	104.50	-0.4	4,039	-0.01%
2023/10/11	2	99.00	2	98.40	97.20	0	4,192	0.00%
2023/10/06	1	101.00	1.1	99.08	100.00	-0.1	4,529	0.00%
2023/10/05	0	0.00	1	94.30	93.70	-1	4,665	-0.02%
2023/10/03	4	91.63	3	93.90	91.30	1	4,979	0.02%
2023/10/02	3	93.20	4	91.63	93.40	-1	5,050	-0.02%
2023/09/28	0	0.00	1.3	89.83	90.00	-1.3	5,000	-0.02%
2023/09/27	4	85.20	0	0.00	85.20	4	4,981	0.08%
2023/09/21	1	84.50	0	0.00	84.90	1	5,262	0.02%
2023/09/20	4	86.90	0	0.00	86.30	4	5,286	0.08%
2023/09/14	0	0.00	2	90.30	90.40	-2	5,338	-0.04%
2023/09/07	0.3	90.10	0	0.00	89.70	0.3	5,470	0.00%
2023/09/06	0	0.00	2	91.60	91.50	-2	5,685	-0.04%
2023/09/04	1	87.80	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0	0.00	1	88.20	87.40	-1	5,783	-0.02%
2023/08/25	2	93.50	0	0.00	92.50	2	5,843	0.03%
2023/08/24	0	0.00	2	95.22	95.90	-2	5,879	-0.03%
2023/08/23	1	96.00	53	94.39	96.30	-52	6,051	-0.86%
2023/08/22	11	97.58	0	0.00	96.90	11	6,074	0.18%
2023/08/21	1	101.00	0	0.00	102.50	1	6,084	0.02%
2023/08/18	1	104.00	0	0.00	100.00	1	6,206	0.02%
2023/08/15	0	0.00	4	101.38	101.50	-4	6,344	-0.06%
2023/08/14	3	98.00	0	0.00	98.00	3	6,425	0.05%
2023/08/11	52	104.65	0	0.00	100.00	52	6,385	0.81%
2023/08/10	3	109.50	3	114.00	105.50	0	6,298	0.00%
2023/08/09	0.1	111.00	0	0.00	111.50	0.1	6,117	0.00%
2023/08/08	2	105.00	2	107.50	109.50	0	6,066	0.00%
2023/08/07	0	0.00	50	107.00	108.50	-50	6,079	-0.82%
2023/08/04	6	100.50	0	0.00	105.00	6	6,139	0.10%
2023/08/02	8.5	104.01	2	106.50	103.50	6.5	6,168	0.11%
2023/08/01	50	105.40	0	0.00	106.50	50	6,174	0.81%
2023/07/31	1	114.00	3.5	112.29	108.50	-2.5	6,129	-0.04%
2023/07/28	1	105.00	1	107.50	107.00	0	6,042	0.00%
2023/07/27	1	110.50	1	109.50	108.00	0	6,025	0.00%
2023/07/26	2.5	109.60	5	109.20	108.00	-2.5	5,955	-0.04%
2023/07/25	4	108.63	50.1	112.04	106.00	-46.1	5,833	-0.79%
2023/07/24	2	112.00	3	111.67	112.00	-1	5,667	-0.02%
2023/07/21	2	105.00	0	0.00	107.00	2	5,517	0.04%
2023/07/20	22	109.50	2	111.50	111.50	20	5,396	0.37%
2023/07/19	97	109.39	2	110.25	108.00	95	5,331	1.78%
2023/07/18	126	109.29	10	109.80	108.00	116	5,270	2.20%	大買/鉅額交易
2023/07/17	153	113.94	2	114.00	113.50	151	5,157	2.93%	大買/鉅額交易
2023/07/14	8	107.75	5	105.30	110.50	3	4,997	0.06%
2023/07/13	5.1	99.31	398	99.04	100.50	-392.9	4,727	-8.31%	大賣/鉅額交易
2023/07/12	244	92.56	295	93.99	94.80	-51	4,322	-1.18%	大買/大賣/
2023/07/11	5	89.80	0	0.00	90.60	5	4,056	0.12%
2023/07/10	60	88.89	62	91.92	89.20	-2	3,955	-0.05%
2023/07/07	3	85.40	5	88.62	90.50	-2	3,773	-0.05%
2023/07/05	2	87.80	0	0.00	87.60	2	3,667	0.05%
2023/07/04	2	87.50	2	89.30	89.90	0	3,640	0.00%
2023/07/03	6	88.85	12	89.64	89.80	-6	3,583	-0.17%
2023/06/30	7	83.60	0	0.00	83.80	7	3,492	0.20%
2023/06/29	0	0.00	3	85.97	86.50	-3	3,484	-0.09%
2023/06/27	1	83.00	0	0.00	81.50	1	3,440	0.03%
2023/06/26	24	84.66	3	85.10	84.20	21	3,420	0.61%
2023/06/21	5	83.80	1	83.50	84.00	4	3,382	0.12%
2023/06/20	24	82.44	0	0.00	82.10	24	3,369	0.71%
2023/06/19	4	83.60	0	0.00	83.60	4	3,369	0.12%
2023/06/16	18	83.82	1	83.60	83.00	17	3,356	0.51%
2023/06/15	25	83.91	22	86.05	84.60	3	3,321	0.09%
2023/06/14	4	84.00	12	84.84	84.80	-8	3,284	-0.24%
2023/06/13	20	82.72	3	82.27	82.20	17	3,219	0.53%
2023/06/12	105	84.57	69	84.35	84.00	36	3,150	1.14%	大買/
2023/06/09	16	83.04	2	82.20	83.00	14	2,921	0.48%
2023/06/08	95	77.88	0	0.00	78.70	95	2,847	3.34%
2023/06/07	73	79.42	0	0.00	79.10	73	2,811	2.60%
2023/06/06	90	80.07	4	80.18	80.30	86	2,783	3.09%
2023/06/05	25	81.33	9	81.84	81.30	16	2,768	0.58%
2023/06/01	0	0.00	4	82.95	83.70	-4	2,748	-0.15%
2023/05/31	3	81.80	0	0.00	82.30	3	2,729	0.11%
2023/05/30	1	81.70	4	82.60	81.90	-3	2,763	-0.11%
2023/05/29	22	84.88	4	82.65	80.80	18	2,708	0.66%
2023/05/26	1	80.60	27	78.75	80.50	-26	2,523	-1.03%
2023/05/25	52	78.82	1	78.70	78.80	51	2,450	2.08%
2023/05/24	7	76.77	8	77.91	79.30	-1	2,399	-0.04%
2023/05/18	8	73.80	8	74.94	75.80	0	1,989	0.00%
2023/05/17	1	72.30	0	0.00	72.30	1	1,885	0.05%
2023/05/15	0	0.00	1	71.60	71.60	-1	1,865	-0.05%
2023/05/12	0	0.00	27	72.70	73.50	-27	1,828	-1.48%
2023/05/11	4	71.90	14	72.34	71.40	-10	1,801	-0.55%
2023/05/10	5	73.00	113.1	73.67	73.40	-108.1	1,737	-6.22%	大賣/鉅額交易
2023/05/09	0	0.00	62.1	72.53	71.90	-62.1	1,631	-3.81%
2023/05/08	1	71.70	124	71.23	71.60	-123	1,547	-7.95%	大賣/鉅額交易
2023/05/04	0	0.00	6	68.20	69.40	-6	1,453	-0.41%
2023/04/25	0	0.00	74	62.52	62.50	-74	1,327	-5.57%
2023/04/21	7	63.00	4	62.80	62.70	3	1,307	0.23%
2023/04/20	6	64.03	6	64.00	63.70	0	1,283	0.00%
2023/04/19	40	65.00	8	64.20	63.70	32	1,265	2.53%
2023/04/18	5	66.80	0	0.00	66.70	5	1,197	0.42%
2023/04/17	14	67.62	0	0.00	67.60	14	1,184	1.18%
2023/04/14	21	67.77	0	0.00	67.40	21	1,171	1.79%
2023/04/13	45	68.70	0.2	69.12	68.40	44.8	1,144	3.91%
2023/04/12	1	69.00	95	70.63	70.50	-94	1,104	-8.51%
2023/04/11	15	68.11	9	67.99	68.50	6	1,031	0.58%
2023/03/31	1	66.20	0	0.00	66.80	1	931	0.11%
2023/03/30	73	67.01	0	0.00	67.60	73	904	8.07%
2023/03/29	0	0.00	3	65.40	65.70	-3	848	-0.35%
2023/03/28	29	65.23	5	65.20	64.00	24	823	2.91%
2023/03/23	0	0.00	5	67.50	67.50	-5	737	-0.68%
2023/03/21	1	65.70	0	0.00	65.80	1	708	0.14%
2023/03/17	0	0.00	10	65.62	66.30	-10	693	-1.44%
2023/03/16	6	64.00	6	64.07	64.30	0	669	0.00%
2023/03/15	2	65.20	0	0.00	64.70	2	655	0.31%
2023/03/14	3.2	65.59	1	65.20	65.50	2.2	649	0.34%
2023/03/13	6	64.20	0	0.00	65.50	6	638	0.94%
2023/03/10	16	64.99	0	0.00	65.80	16	613	2.61%
2023/03/09	4	65.90	0	0.00	66.10	4	597	0.67%
2023/03/07	33	64.58	0	0.00	64.40	33	564	5.85%
2023/03/06	40	65.69	1	66.70	64.90	39	551	7.07%
2023/03/02	0	0.00	20	64.25	64.40	-20	501	-3.99%
2023/03/01	0	0.00	10	63.20	63.00	-10	450	-2.22%
2023/02/24	0	0.00	12	62.55	62.40	-12	432	-2.78%
2023/02/23	3	61.50	37	62.20	61.50	-34	409	-8.30%
2023/02/22	0	0.00	67	60.65	60.90	-67	388	-17.23%
2023/02/21	0	0.00	5	59.20	58.80	-5	355	-1.40%
2023/02/16	0	0.00	3	56.90	56.80	-3	326	-0.92%
2023/02/15	4	56.13	0	0.00	55.40	4	320	1.25%
2023/02/09	0	0.00	0.1	57.53	58.00	-0.1	290	-0.03%
2023/02/08	7	56.06	0.2	56.00	56.10	6.8	268	2.53%
2023/02/07	8	56.10	21	56.49	56.10	-13	259	-5.01%
2023/02/06	3	54.70	0	0.00	54.70	3	244	1.23%
2023/02/03	0	0.00	5	56.00	55.70	-5	233	-2.14%
2023/02/02	1	54.80	0	0.00	54.60	1	212	0.47%
2023/01/10	0	0.00	5	49.10	49.35	-5	152	-3.29%
2023/01/06	0	0.00	3	47.60	48.30	-3	144	-2.07%
2023/01/04	3	47.00	0	0.00	47.00	3	145	2.06%
2022/11/29	2	47.15	0	0.00	47.35	2	140	1.42%
2022/11/16	1	43.80	0	0.00	43.50	1	123	0.81%
2022/10/31	1	39.30	0	0.00	39.85	1	127	0.78%
2022/10/28	1	39.25	0	0.00	39.30	1	130	0.77%
2022/10/25	1	38.75	0	0.00	38.80	1	138	0.72%
2022/10/21	1	38.65	0	0.00	38.85	1	140	0.71%
2022/10/17	1	38.35	0	0.00	38.35	1	143	0.70%
2022/10/13	2	39.13	1	38.80	38.70	1	148	0.68%
2022/09/30	1	39.90	0	0.00	40.30	1	175	0.57%
2022/09/26	2	40.95	0	0.00	40.75	2	182	1.10%
2022/09/14	1	42.90	0	0.00	43.20	1	208	0.48%
2022/09/12	0	0.00	4	43.15	43.10	-4	214	-1.87%
2022/09/07	2	42.33	0	0.00	42.40	2	222	0.90%
2022/09/06	3	42.90	0	0.00	42.75	3	223	1.34%
2022/09/05	1	43.80	0	0.00	43.85	1	224	0.45%
2022/09/02	5	44.65	0	0.00	44.65	5	226	2.21%
2022/09/01	4	44.65	0	0.00	44.60	4	227	1.75%
2022/08/30	2	44.90	0	0.00	44.85	2	231	0.86%
2022/08/29	5	43.69	0	0.00	44.10	5	229	2.18%
2022/08/24	1	42.75	0	0.00	42.90	1	224	0.45%
2022/08/23	1	42.65	0	0.00	42.80	1	231	0.43%
2022/08/22	7	42.71	0	0.00	42.80	7	233	3.00%
2022/08/19	7	42.79	0	0.00	42.90	7	233	3.00%
2022/08/18	2	42.58	0	0.00	42.65	2	232	0.86%
2022/08/17	1	42.55	0	0.00	42.60	1	234	0.43%
2022/08/16	1	42.40	0	0.00	42.55	1	234	0.43%
2022/08/15	10	42.40	0	0.00	42.75	10	233	4.28%
2022/08/09	1	40.30	0	0.00	40.20	1	228	0.44%
2022/08/02	2	40.25	0	0.00	40.00	2	242	0.83%
2022/08/01	2	40.83	0	0.00	40.90	2	239	0.84%
2022/07/29	2	40.40	0	0.00	40.40	2	239	0.84%
2022/07/26	3	40.43	0	0.00	40.35	3	245	1.22%
2022/07/19	22	40.13	0	0.00	40.30	22	254	8.64%
2022/07/13	4	40.70	0	0.00	40.80	4	237	1.69%
2022/06/30	7	42.83	0	0.00	42.70	7	229	3.05%
2022/06/20	0	0.00	4	45.00	44.80	-4	207	-1.93%
2022/06/16	6	46.68	0	0.00	46.55	6	201	2.98%
2022/06/14	2	47.30	0	0.00	47.60	2	205	0.98%
2022/06/13	7	47.78	0	0.00	47.75	7	204	3.42%
2022/06/09	5	48.21	0	0.00	48.20	5	205	2.43%
2022/06/08	0	0.00	3	49.25	49.00	-3	204	-1.47%
2022/06/02	10	49.53	0	0.00	49.55	10	213	4.68%
2022/06/01	4	49.60	0	0.00	49.60	4	218	1.83%
2022/05/31	1	47.80	3	49.50	49.65	-2	218	-0.91%
2022/05/30	4	47.85	0	0.00	47.90	4	211	1.89%
2022/05/27	1	47.25	0	0.00	47.25	1	209	0.48%
2022/05/26	5	47.26	0	0.00	47.20	5	210	2.37%
2022/05/25	6	46.82	0	0.00	47.35	6	212	2.82%
2022/05/24	7	47.34	0	0.00	47.00	7	219	3.18%
2022/05/20	1	47.90	0	0.00	47.80	1	222	0.45%
2022/05/19	1	47.35	0	0.00	47.80	1	222	0.45%
2022/05/18	3	47.80	0	0.00	47.95	3	223	1.34%
2022/05/13	2	46.00	0	0.00	46.00	2	223	0.89%
2022/05/12	4	46.29	0	0.00	45.90	4	223	1.79%
2022/05/11	5	46.90	0	0.00	46.85	5	219	2.28%
2022/05/10	9	47.66	0	0.00	47.80	9	218	4.13%
2022/05/09	20	48.33	0	0.00	48.25	20	215	9.30%
2022/05/06	0	0.00	25	48.66	48.95	-25	216	-11.54%
2022/05/05	0	0.00	49	49.49	49.55	-49	215	-22.72%
2022/05/04	2	49.25	34	49.13	49.00	-32	217	-14.71%
2022/05/03	0	0.00	45	48.73	48.65	-45	218	-20.55%
2022/04/29	0	0.00	8	49.69	49.50	-8	218	-3.66%
2022/04/28	0	0.00	17	49.59	49.45	-17	220	-7.70%
2022/04/27	0	0.00	41	49.50	49.50	-41	219	-18.66%
2022/04/26	0	0.00	2	50.80	50.50	-2	216	-0.92%
2022/03/30	0	0.00	4	55.63	55.50	-4	394	-1.02%
2022/03/29	0	0.00	3	55.50	55.40	-3	399	-0.75%
2022/03/25	2	55.60	0	0.00	55.80	2	408	0.49%
2022/03/22	1	55.40	0	0.00	55.50	1	478	0.21%
2022/03/18	0	0.00	12	54.29	54.50	-12	491	-2.44%
2022/03/16	3	51.80	0	0.00	51.80	3	489	0.61%
2022/03/14	2	52.10	0	0.00	52.70	2	492	0.41%
2022/02/15	0.1	57.90	0	0.00	57.00	0.1	619	0.02%
2022/02/09	2	56.90	0	0.00	57.30	2	652	0.31%
2022/01/12	44	56.91	0	0.00	56.30	44	742	5.92%
2022/01/11	56	58.47	0	0.00	57.40	56	736	7.60%
2022/01/10	0	0.00	64	59.99	59.70	-64	700	-9.14%
2022/01/07	0	0.00	12	59.47	59.30	-12	690	-1.74%
2022/01/06	0	0.00	15	60.57	60.30	-15	680	-2.20%
2022/01/05	6	62.10	0	0.00	61.90	6	689	0.87%
2021/12/20	2	61.00	6	61.48	60.90	-4	844	-0.47%
2021/12/16	2	62.20	4	61.70	62.00	-2	839	-0.24%
2021/12/14	2	59.80	0	0.00	59.70	2	820	0.24%
2021/12/13	4	60.40	0	0.00	60.50	4	829	0.48%
2021/12/06	6	59.63	0	0.00	59.50	6	927	0.65%
2021/11/25	3	62.30	0	0.00	62.30	3	1,189	0.25%
2021/11/19	6	64.30	0	0.00	64.20	6	1,253	0.48%
2021/11/18	2	65.00	0	0.00	64.70	2	1,252	0.16%
2021/11/11	0	0.00	3	64.00	64.10	-3	1,268	-0.24%
2021/11/05	4	64.90	0	0.00	64.90	4	1,311	0.31%
2021/11/04	2	65.20	0	0.00	65.10	2	1,350	0.15%
2021/11/03	1	64.70	0	0.00	65.20	1	1,363	0.07%
2021/11/02	8	63.65	3	66.00	63.70	5	1,375	0.36%
2021/10/28	7	63.03	0	0.00	62.90	7	1,398	0.50%
2021/10/26	8	62.81	0	0.00	62.40	8	1,496	0.53%
2021/10/21	2	61.60	0	0.00	61.60	2	1,622	0.12%
2021/10/20	2	61.30	0	0.00	61.40	2	1,642	0.12%
2021/10/18	7	59.40	0	0.00	59.70	7	1,718	0.41%
2021/10/13	3	58.30	0	0.00	58.00	3	1,833	0.16%
2021/10/12	21	59.18	0	0.00	58.90	21	1,864	1.13%
2021/10/08	7	61.00	0	0.00	61.00	7	1,936	0.36%
2021/10/07	6	60.90	0	0.00	60.80	6	1,960	0.31%
2021/10/05	1	59.60	0	0.00	60.40	1	2,137	0.05%
2021/10/04	8	61.34	0	0.00	60.00	8	2,185	0.37%
2021/10/01	18	61.08	0	0.00	61.10	18	2,197	0.82%
2021/09/30	17	63.03	0	0.00	62.80	17	2,190	0.78%
2021/09/29	9	63.61	0	0.00	62.80	9	2,189	0.41%
2021/09/28	2	63.30	8	64.11	65.00	-6	2,177	-0.28%
2021/09/27	0	0.00	6	65.67	64.80	-6	2,161	-0.28%
2021/09/23	2	62.70	0	0.00	63.00	2	2,133	0.09%
2021/09/15	34	63.49	0	0.00	63.50	34	2,142	1.59%
2021/09/14	10	65.47	0	0.00	64.90	10	2,129	0.47%
2021/09/13	35	66.51	20	68.70	66.10	15	2,125	0.71%
2021/09/10	3	66.40	0	0.00	67.90	3	2,091	0.14%
2021/09/09	12	65.85	0	0.00	66.80	12	2,095	0.57%
2021/09/08	82	66.97	0	0.00	65.40	82	2,091	3.92%
2021/09/07	76	67.99	0	0.00	69.00	76	2,079	3.66%
2021/09/03	0	0.00	101	70.08	70.90	-101	2,058	-4.91%	大賣/鉅額交易
2021/09/02	1	72.10	47	72.46	71.80	-46	2,038	-2.26%
2021/09/01	0	0.00	140	72.41	70.30	-140	1,967	-7.11%	大賣/鉅額交易
2021/08/31	0	0.00	2	69.60	69.60	-2	1,894	-0.11%
2021/08/30	9	67.60	0	0.00	67.60	9	1,866	0.48%
2021/08/24	6	63.40	0	0.00	63.40	6	1,798	0.33%
2021/08/16	2	63.00	0	0.00	64.00	2	1,784	0.11%
2021/08/13	7	65.14	0	0.00	65.10	7	1,773	0.39%
2021/08/11	36	67.05	0	0.00	66.80	36	1,775	2.03%
2021/08/10	28	69.37	1	68.80	70.50	27	1,750	1.54%
2021/08/09	11	70.76	0	0.00	70.80	11	1,751	0.63%
2021/08/06	46	71.32	0	0.00	71.00	46	1,752	2.63%
2021/08/05	23	71.41	0	0.00	71.70	23	1,756	1.31%
2021/08/04	125	71.18	5	71.90	71.10	120	1,780	6.74%	大買/鉅額交易
2021/08/03	16	71.85	88	72.02	72.20	-72	1,801	-4.00%
2021/08/02	47	70.79	0	0.00	71.10	47	1,795	2.62%
2021/07/30	34	71.39	0	0.00	71.40	34	1,781	1.91%
2021/07/29	9	71.87	271	73.39	72.70	-262	1,752	-14.95%	大賣/鉅額交易
2021/07/28	54	70.01	0	0.00	70.60	54	1,701	3.17%
2021/07/27	62	71.75	41	72.56	71.50	21	1,690	1.24%
2021/07/26	3	71.10	22	72.36	72.30	-19	1,682	-1.13%
2021/07/23	48	70.69	4	70.90	70.20	44	1,684	2.61%
2021/07/22	67	71.70	0	0.00	71.40	67	1,695	3.95%
2021/07/21	3	74.20	0	0.00	73.90	3	1,638	0.18%
2021/07/20	66	70.82	5	71.66	70.90	61	1,570	3.88%
2021/07/19	24	71.67	5	72.50	71.90	19	1,557	1.22%
2021/07/16	27	73.10	21	72.26	73.30	6	1,551	0.39%
2021/07/15	0	0.00	241	70.86	74.00	-241	1,518	-15.87%	大賣/鉅額交易
2021/07/14	27	68.37	0	0.00	68.20	27	1,448	1.86%
2021/07/13	220	71.45	155	72.79	69.50	65	1,435	4.53%	大買/大賣/
2021/07/12	33	68.86	78	70.16	70.40	-45	1,340	-3.36%
2021/07/09	5	68.18	5	69.00	70.00	0	1,272	0.00%
2021/07/06	2	65.70	0	0.00	65.50	2	1,479	0.14%
2021/07/05	0	0.00	1	65.50	66.40	-1	1,498	-0.07%
2021/06/25	13	65.14	5	65.18	64.00	8	1,605	0.50%
2021/06/24	2	65.10	0	0.00	64.90	2	1,620	0.12%
2021/06/22	15	63.79	6	63.70	63.30	9	1,613	0.56%
2021/06/18	44	64.16	11	64.20	63.70	33	1,646	2.00%
2021/06/17	26	63.77	0	0.00	63.90	26	1,651	1.57%
2021/06/16	65	62.86	0	0.00	63.40	65	1,675	3.88%
2021/06/10	0	0.00	94	60.68	61.00	-94	1,728	-5.44%
2021/06/08	1	60.40	6	60.98	60.40	-5	1,800	-0.28%
2021/06/07	10	57.34	0	0.00	58.60	10	1,879	0.53%
2021/06/04	19	57.56	0	0.00	58.30	19	1,939	0.98%
2021/06/03	15	57.74	0	0.00	58.00	15	1,975	0.76%
2021/06/02	53	57.95	0	0.00	57.70	53	2,068	2.56%
2021/06/01	0	0.00	6	58.07	58.70	-6	2,114	-0.28%
2021/05/31	0	0.00	83	56.41	56.30	-83	2,123	-3.91%
2021/05/28	0	0.00	17	55.91	56.00	-17	2,232	-0.76%
2021/05/27	8	55.13	0	0.00	55.20	8	2,262	0.35%
2021/05/26	11	55.35	0	0.00	55.20	11	2,295	0.48%
2021/05/25	17	55.54	0	0.00	55.50	17	2,351	0.72%
2021/05/20	37	53.39	0	0.00	54.20	37	2,545	1.45%
2021/05/19	21	53.61	1	52.60	54.00	20	2,608	0.77%
2021/05/17	0	0.00	274	50.25	49.70	-274	2,759	-9.93%	大賣/鉅額交易
2021/05/14	2	56.75	0	0.00	54.50	2	2,730	0.07%
2021/05/13	1	56.80	5	54.00	56.40	-4	2,724	-0.15%
2021/05/12	9	57.60	4	55.53	56.70	5	2,712	0.18%
2021/05/11	2	61.60	0	0.00	61.50	2	2,706	0.07%
2021/05/07	0	0.00	4	63.70	64.80	-4	2,891	-0.14%
2021/05/06	4	63.75	0	0.00	63.20	4	3,060	0.13%
2021/05/05	0	0.00	6	65.30	64.50	-6	3,163	-0.19%
2021/05/04	1	59.80	0	0.00	61.80	1	3,147	0.03%
2021/04/29	0	0.00	7	65.60	65.50	-7	3,120	-0.22%
2021/04/28	0	0.00	5	67.00	66.80	-5	3,109	-0.16%
2021/04/27	6	64.80	2	64.50	64.50	4	3,097	0.13%
2021/04/26	0	0.00	3	64.43	64.60	-3	3,122	-0.10%
2021/04/23	1	64.00	0	0.00	64.70	1	3,132	0.03%
2021/04/21	0	0.00	5	66.00	65.20	-5	3,144	-0.16%
2021/04/16	3	62.80	0	0.00	63.40	3	3,170	0.09%
2021/04/15	2	63.10	2	62.85	63.20	0	3,178	0.00%
2021/04/14	20	62.70	0	0.00	62.80	20	3,259	0.61%
2021/04/13	7	66.36	0	0.00	64.80	7	3,294	0.21%
2021/04/12	8	69.30	11	68.90	68.80	-3	3,249	-0.09%
2021/04/08	2	66.70	1	66.70	67.20	1	3,083	0.03%
2021/04/07	0	0.00	6	67.13	66.90	-6	3,048	-0.20%
2021/04/06	2	63.90	0	0.00	63.80	2	3,034	0.07%
2021/04/01	3	63.50	1	63.50	63.90	2	3,110	0.06%
2021/03/31	15	64.32	1	64.00	64.20	14	3,123	0.45%
2021/03/30	56	64.99	0	0.00	64.90	56	3,135	1.79%
2021/03/29	3	65.83	0	0.00	65.50	3	3,130	0.10%
2021/03/26	21	63.69	1	64.40	64.40	20	3,117	0.64%
2021/03/24	66	64.07	0	0.00	63.40	66	3,165	2.09%
2021/03/23	90	65.31	0	0.00	64.90	90	3,152	2.85%
2021/03/22	79	65.67	0	0.00	66.10	79	3,137	2.52%
2021/03/19	25	65.58	25	66.54	66.40	0	3,126	0.00%
2021/03/18	0	0.00	50	66.53	66.50	-50	3,100	-1.61%
2021/03/17	40	64.49	38	66.60	64.10	2	3,071	0.07%
2021/03/16	5	66.66	0	0.00	65.70	5	3,045	0.16%
2021/03/15	0	0.00	33	66.15	66.60	-33	3,052	-1.08%
2021/03/12	3	66.93	25	68.00	66.60	-22	3,041	-0.72%
2021/03/11	3	66.33	93	66.40	66.60	-90	2,988	-3.01%
2021/03/10	0	0.00	103	66.38	67.00	-103	2,895	-3.56%	大賣/鉅額交易
2021/03/09	116	63.56	4	64.08	63.90	112	2,836	3.95%	大買/鉅額交易
2021/03/08	73	65.42	76	67.03	64.40	-3	2,805	-0.11%
2021/03/05	0	0.00	55	65.55	64.80	-55	2,724	-2.02%
2021/03/04	10	63.10	0	0.00	63.70	10	2,697	0.37%
2021/03/03	72	62.98	56	65.52	63.40	16	2,717	0.59%
2021/03/02	52	62.72	5	63.80	63.80	47	2,651	1.77%
2021/02/26	48	62.25	1	62.00	62.70	47	2,631	1.79%
2021/02/25	0	0.00	25	64.14	62.20	-25	2,625	-0.95%
2021/02/23	10	60.45	15	62.71	63.20	-5	2,586	-0.19%
2021/02/22	1	62.90	125	63.07	61.90	-124	2,538	-4.88%	大賣/鉅額交易
2021/02/19	1	59.90	5.1	61.01	60.90	-4.1	2,440	-0.17%
2021/02/18	5	59.98	22	60.55	61.00	-17	2,421	-0.70%
2021/02/17	0	0.00	2	57.55	57.40	-2	2,327	-0.09%
2021/02/05	7	53.86	0	0.00	54.00	7	2,285	0.31%
2021/02/01	6	53.40	0	0.00	55.00	6	2,210	0.27%
2021/01/29	36.1	56.99	0	0.00	54.40	36.1	2,165	1.67%
2021/01/28	0	0.00	1	58.00	58.60	-1	1,969	-0.05%
2021/01/27	3	55.30	7	55.51	56.40	-4	1,780	-0.22%
2021/01/22	6	51.20	0	0.00	52.00	6	1,609	0.37%
2021/01/20	16	52.53	0	0.00	52.10	16	1,582	1.01%
2021/01/19	1	54.20	1	53.80	53.40	0	1,553	0.00%
2021/01/15	10	52.33	2	51.80	52.10	8	1,501	0.53%
2021/01/13	8	51.55	0	0.00	52.20	8	1,462	0.55%
2021/01/12	40	52.88	0	0.00	51.90	40	1,440	2.78%
2021/01/11	44	53.61	0	0.00	53.80	44	1,396	3.15%
2021/01/08	49	55.16	1	54.70	54.50	48	1,367	3.51%
2021/01/07	44	55.92	47	57.11	56.50	-3	1,337	-0.22%
2021/01/06	14	54.27	2	56.50	57.60	12	1,246	0.96%
2021/01/05	36	54.38	1	54.20	54.50	35	1,160	3.02%
2020/12/31	11	52.43	0	0.00	52.50	11	1,106	0.99%
2020/12/30	7	52.66	0	0.00	52.50	7	1,077	0.65%
2020/12/29	25	53.28	0	0.00	53.00	25	1,060	2.36%
2020/12/28	3	53.47	0	0.00	54.50	3	993	0.30%
2020/12/24	1	51.90	1	51.40	51.50	0	870	0.00%
2020/12/10	0	0.00	1	52.00	52.00	-1	706	-0.14%
2020/12/09	1	52.30	11	51.50	52.40	-10	693	-1.44%
2020/12/08	0	0.00	12	49.50	50.00	-12	669	-1.79%
2020/12/04	0	0.00	4	50.68	50.50	-4	648	-0.62%
2020/11/24	0	0.00	3	49.25	48.90	-3	604	-0.50%
2020/11/23	15	48.22	0	0.00	49.10	15	575	2.61%
2020/10/19	0	0.00	1	43.30	43.30	-1	626	-0.16%
2020/09/28	0	0.00	1	41.30	41.90	-1	828	-0.12%
2020/09/07	4	45.90	2	45.30	44.90	2	994	0.20%
2020/09/03	2	45.80	0	0.00	45.00	2	995	0.20%
2020/09/02	0	0.00	3	45.95	45.20	-3	994	-0.30%
2020/09/01	3	45.55	2	44.80	45.15	1	1,007	0.10%
2020/08/31	1	45.40	1	45.60	45.55	0	1,005	0.00%
2020/08/28	1	45.50	0	0.00	45.00	1	1,012	0.10%
2020/08/24	2	44.00	0	0.00	42.90	2	1,052	0.19%
2020/08/13	0	0.00	1	43.80	43.75	-1	1,057	-0.09%
2020/08/12	1	44.00	0	0.00	43.95	1	1,061	0.09%
2020/07/27	0	0.00	10	43.61	43.40	-10	1,202	-0.83%
2020/07/17	0	0.00	1	46.90	46.10	-1	1,159	-0.09%
2020/07/10	6	50.20	0	0.00	49.30	6	1,118	0.54%
2020/07/08	4	51.80	0	0.00	51.90	4	1,075	0.37%
2020/07/06	0	0.00	6	51.90	51.90	-6	1,010	-0.59%
2020/07/03	1	50.70	0	0.00	50.90	1	986	0.10%
2020/05/25	0	0.00	6	48.20	48.25	-6	651	-0.92%
2020/05/08	0	0.00	30	43.97	44.75	-30	465	-6.45%
2020/05/07	30	45.18	13	45.00	44.70	17	443	3.84%
2020/05/06	0	0.00	1	43.85	44.20	-1	414	-0.24%
2020/04/30	0	0.00	15	41.86	42.00	-15	376	-3.98%
2020/04/14	10	36.31	0	0.00	36.80	10	374	2.67%
2020/04/10	6	34.38	0	0.00	34.80	6	367	1.63%
2020/04/07	12	33.67	0	0.00	33.80	12	364	3.29%
2020/03/26	5	30.50	0	0.00	31.30	5	362	1.38%
2020/03/25	10	30.95	0	0.00	31.10	10	359	2.78%
2019/12/13	5	40.75	0	0.00	40.55	5	273	1.83%
2019/12/11	0	0.00	10	41.00	41.10	-10	284	-3.51%
2019/11/29	1	41.45	0	0.00	41.70	1	564	0.18%
2019/11/26	0.6	42.20	0	0.00	41.95	0.6	572	0.10%
2019/11/14	0	0.00	3	40.50	40.60	-3	609	-0.49%
2019/10/08	0	0.00	1	41.55	41.05	-1	774	-0.13%
2019/10/01	3	41.60	0	0.00	41.80	3	798	0.38%
2019/09/05	2	44.10	2	45.45	46.15	0	829	0.00%
2019/07/31	0	0.00	2	44.20	44.20	-2	920	-0.22%
2019/07/02	0	0.00	3	46.53	46.30	-3	1,666	-0.18%
2019/07/01	0	0.00	1	46.20	45.85	-1	1,678	-0.06%
2019/06/27	0	0.00	5	45.10	44.85	-5	1,757	-0.28%
2019/06/26	0	0.00	2	44.90	44.55	-2	1,784	-0.11%
2019/06/20	1	44.20	0	0.00	44.00	1	2,008	0.05%
2019/05/30	1	42.55	0	0.00	42.25	1	2,910	0.03%
2019/05/17	0	0.00	17	44.54	44.25	-17	2,945	-0.58%
2019/05/10	0	0.00	5	45.70	45.65	-5	2,928	-0.17%
2019/04/29	3	45.20	0	0.00	45.35	3	2,900	0.10%
2019/04/26	4	49.60	2	50.80	49.45	2	2,842	0.07%
2019/04/25	1	50.80	0	0.00	50.70	1	2,860	0.03%
2019/04/23	4	52.03	4	51.60	51.60	0	2,971	0.00%
2019/04/22	4	51.63	1	52.30	50.90	3	2,931	0.10%
2019/04/18	2	53.35	0	0.00	52.50	2	2,910	0.07%
2019/04/17	1	53.80	0	0.00	53.10	1	2,919	0.03%
2019/04/16	4	54.88	3	54.50	54.00	1	2,920	0.03%
2019/04/12	3	53.50	0	0.00	53.70	3	3,012	0.10%
2019/04/11	2	53.90	0	0.00	53.30	2	3,038	0.07%
2019/04/10	2	55.00	0	0.00	55.10	2	2,992	0.07%
2019/04/09	4	55.75	0	0.00	55.60	4	2,921	0.14%
2019/04/08	15	55.38	28	56.18	57.00	-13	2,785	-0.47%
2019/04/03	5	52.30	0	0.00	51.90	5	2,628	0.19%
2019/04/02	1	51.70	0	0.00	53.00	1	2,624	0.04%
2019/04/01	6	53.23	0	0.00	52.30	6	2,601	0.23%
2019/03/29	2	51.20	0	0.00	52.30	2	2,556	0.08%
2019/03/27	3	51.30	0	0.00	52.00	3	2,554	0.12%
2019/03/26	5	51.34	6	52.38	51.90	-1	2,516	-0.04%
2019/03/25	2	49.55	1	49.95	49.80	1	2,412	0.04%
2019/03/22	1	51.30	1	51.40	49.80	0	2,420	0.00%
2019/03/21	1	49.90	1	50.10	50.10	0	2,383	0.00%
2019/03/20	3	49.40	2	49.60	49.70	1	2,303	0.04%
2019/03/19	2	46.85	0	0.00	48.00	2	2,032	0.10%
2019/03/18	1	44.85	4	46.24	45.90	-3	1,833	-0.16%
2019/03/15	0	0.00	9	43.17	43.65	-9	1,676	-0.54%
2019/03/14	11	43.38	7	42.47	42.30	4	1,624	0.25%
2019/03/13	5	42.35	20	42.74	43.25	-15	1,541	-0.97%
2019/03/05	5	41.90	0	0.00	41.75	5	1,530	0.33%
2019/02/27	0	0.00	2	41.00	41.10	-2	1,564	-0.13%
2019/02/20	2	41.30	0	0.00	41.15	2	1,497	0.13%
2019/02/14	1	41.50	0	0.00	41.45	1	1,542	0.06%
2019/01/29	1	40.10	0	0.00	40.15	1	1,529	0.07%
2019/01/28	0	0.00	1	41.10	41.10	-1	1,509	-0.07%
2019/01/25	0	0.00	1	41.70	41.65	-1	1,502	-0.07%
2019/01/24	0	0.00	1	41.20	41.70	-1	1,488	-0.07%
2019/01/21	2	41.20	5	41.30	41.15	-3	1,472	-0.20%
2019/01/17	5	42.55	3	42.35	41.85	2	1,467	0.14%
2019/01/16	7	43.11	8	43.65	43.05	-1	1,434	-0.07%
2018/12/27	3	38.25	0	0.00	38.20	3	1,057	0.28%
2018/12/25	1	39.50	2	39.00	39.50	-1	1,053	-0.09%
2018/12/14	0	0.00	2	39.90	39.30	-2	1,071	-0.19%
2018/12/13	0	0.00	4	38.40	38.90	-4	1,063	-0.38%
2018/12/12	6	37.70	0	0.00	37.80	6	1,104	0.54%
2018/11/28	8	37.42	1	37.55	37.10	7	1,751	0.40%
2018/11/26	1	36.65	0	0.00	36.75	1	1,978	0.05%
2018/11/15	4	34.15	4	35.03	35.20	0	3,505	0.00%
2018/11/14	0	0.00	4	34.78	34.70	-4	3,585	-0.11%
2018/11/06	1	31.05	0	0.00	30.85	1	3,563	0.03%
2018/11/02	1	31.80	0	0.00	32.00	1	3,584	0.03%
2018/10/31	3	30.60	0	0.00	31.00	3	3,591	0.08%
2018/10/08	2	36.18	1	35.60	35.60	1	3,568	0.03%
2018/10/05	5	35.80	0	0.00	36.10	5	3,553	0.14%
2018/10/04	2	37.65	0	0.00	37.65	2	3,518	0.06%
2018/10/02	5	38.01	0	0.00	38.00	5	3,490	0.14%
2018/10/01	10	37.55	0	0.00	37.55	10	3,453	0.29%
2018/09/27	5	39.75	15	39.55	39.55	-10	3,339	-0.30%
2018/09/25	0	0.00	1	41.60	41.25	-1	3,301	-0.03%
2018/09/21	1	40.75	0	0.00	41.20	1	3,277	0.03%
2018/09/18	0	0.00	1	43.15	42.40	-1	3,218	-0.03%
2018/09/14	1	43.10	4	42.20	42.60	-3	3,163	-0.09%
2018/09/13	0	0.00	6	41.90	41.25	-6	3,219	-0.19%
2018/09/12	4	40.75	1	41.15	41.25	3	3,205	0.09%
2018/09/11	2	41.83	0	0.00	42.00	2	3,171	0.06%
2018/09/10	7	40.94	1	40.95	41.00	6	3,131	0.19%
2018/09/07	8	47.34	0	0.00	45.00	8	2,932	0.27%
2018/09/06	8	49.14	12	49.57	49.25	-4	2,799	-0.14%
2018/09/05	1	49.50	0	0.00	49.20	1	2,820	0.04%
2018/09/04	0	0.00	1	50.20	50.20	-1	2,748	-0.04%
2018/09/03	20	51.15	10	50.82	49.45	10	2,662	0.38%
2018/08/31	11	49.60	6	48.56	50.70	5	2,514	0.20%
2018/08/30	11	49.50	11	50.10	49.50	0	2,420	0.00%
2018/08/29	11	50.45	11	50.19	50.50	0	2,401	0.00%
2018/08/28	16	51.14	11	51.21	49.70	5	2,270	0.22%
2018/08/27	1	49.10	11	50.02	50.40	-10	1,967	-0.51%
2018/08/24	2	50.10	11	49.95	50.80	-9	1,820	-0.49%
2018/08/23	15	48.11	7	47.67	48.40	8	1,292	0.62%
2018/08/22	3	43.55	5	43.41	44.00	-2	993	-0.20%
2018/08/21	2	42.80	6	41.98	41.80	-4	925	-0.43%
2018/07/26	1	38.40	0	0.00	38.25	1	980	0.10%
2018/07/18	0	0.00	16	40.49	40.85	-16	1,062	-1.51%
2018/07/17	0	0.00	10	39.60	39.80	-10	1,074	-0.93%
2018/07/11	5	37.45	0	0.00	37.40	5	1,136	0.44%
2018/06/26	11	39.52	0	0.00	39.75	11	1,826	0.60%
2018/06/25	11	40.84	0	0.00	40.75	11	1,884	0.58%
2018/06/22	0	0.00	1	42.70	41.55	-1	2,014	-0.05%
2018/06/13	1	42.00	0	0.00	41.20	1	2,324	0.04%
2018/06/08	1	41.70	0	0.00	41.70	1	2,280	0.04%
2018/05/24	0	0.00	26	40.05	43.05	-26	2,428	-1.07%
2018/05/23	1	39.55	3	39.60	39.60	-2	2,421	-0.08%
2018/05/07	0	0.00	5	39.85	39.80	-5	2,908	-0.17%
2018/05/04	2	39.20	0	0.00	38.75	2	2,952	0.07%
2018/05/03	3	39.80	0	0.00	39.80	3	3,028	0.10%
2018/04/23	5	37.45	0	0.00	37.40	5	2,986	0.17%
2018/04/20	1	41.50	0	0.00	41.00	1	2,935	0.03%
2018/04/13	27	41.96	0	0.00	41.40	27	2,881	0.94%
2018/03/30	3	45.50	30	44.26	41.70	-27	2,608	-1.04%
2018/03/29	1	43.75	7	43.19	44.65	-6	2,359	-0.25%
2018/03/28	0	0.00	6	41.41	42.20	-6	2,225	-0.27%
2018/03/27	5	43.58	0	0.00	41.40	5	2,192	0.23%
2018/03/26	31	41.13	2	40.90	43.00	29	2,046	1.42%
2018/03/23	3	40.43	27	40.11	40.25	-24	1,935	-1.24%
2018/03/22	0	0.00	1	39.60	39.75	-1	1,809	-0.06%
2018/03/21	16	39.01	15	39.12	39.00	1	1,723	0.06%
2018/03/16	0	0.00	6	37.10	36.95	-6	1,607	-0.37%
2018/03/13	0	0.00	2	37.20	37.30	-2	1,577	-0.13%
2018/03/12	0	0.00	2.8	37.50	37.50	-2.8	1,548	-0.18%
2018/03/07	1	36.80	1	37.20	36.25	0	1,446	0.00%
2018/03/02	8	36.96	0	0.00	37.00	8	1,368	0.58%
2018/02/26	1	35.85	0	0.00	36.00	1	1,267	0.08%
2018/02/21	26	37.99	0	0.00	38.20	26	1,028	2.53%
2018/01/31	0	0.00	3	35.00	35.20	-3	712	-0.42%
2018/01/30	0	0.00	1	34.95	34.25	-1	686	-0.15%
2018/01/29	0	0.00	6	34.30	34.50	-6	631	-0.95%
2018/01/26	7	33.27	3	33.10	33.70	4	579	0.69%