高技 (5439)-元富-敦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
119.0
漲跌
▲4.5
漲幅
+3.93%
成交量
13,239張
產業
上櫃電子零組件類股
419人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高技 (5439)籌碼相關－元富-敦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

元富-敦南券商分點個股進出
元富-敦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
2024/12/11	132	115.86	194	116.77	119.00	-62	3,096	-2.00%	大買/大賣/
2024/12/10	89.1	117.53	44	117.85	114.50	45.1	2,965	1.52%
2024/12/09	41.5	114.14	63	116.94	121.50	-21.5	2,881	-0.75%
2024/12/06	16	118.03	67	117.98	118.50	-51	2,768	-1.84%
2024/12/05	29	118.60	15	120.33	120.00	14	2,712	0.52%
2024/12/04	47	120.06	26	120.90	121.00	21	2,579	0.81%
2024/12/03	21	115.45	11	113.45	116.00	10	2,290	0.44%
2024/12/02	1	108.50	4	108.25	110.00	-3	1,893	-0.16%
2024/11/29	1	99.60	0	0.00	100.00	1	1,654	0.06%
2024/11/25	0	0.00	0	95.80	96.10	0	1,440	0.00%
2024/11/22	0	92.20	0	0.00	95.70	0	1,424	0.00%
2024/10/21	1	91.00	0	0.00	90.80	1	1,663	0.06%
2024/10/16	0	0.00	3	90.70	91.20	-3	1,762	-0.17%
2024/10/15	0	0.00	5	91.58	91.20	-5	1,806	-0.28%
2024/10/14	5	92.10	0	0.00	91.80	5	1,952	0.26%
2024/10/11	2	92.40	0	0.00	91.80	2	2,036	0.10%
2024/10/08	1	93.20	0	0.00	93.10	1	2,075	0.05%
2024/10/04	1	93.70	0	0.00	91.60	1	2,096	0.05%
2024/09/27	0	0.00	11	100.79	98.10	-11	2,083	-0.53%
2024/09/26	4	99.50	3	100.10	97.90	1	2,066	0.05%
2024/09/25	8	99.74	9	103.33	99.00	-1	2,045	-0.05%
2024/09/24	10	101.90	5	102.90	101.00	5	2,001	0.25%
2024/09/23	0	0.00	1	98.70	98.50	-1	1,931	-0.05%
2024/09/11	1	95.10	2	95.60	94.50	-1	2,363	-0.04%
2024/09/09	1	92.80	0	0.00	91.80	1	2,372	0.04%
2024/08/30	1	96.90	0	0.00	95.50	1	2,383	0.04%
2024/08/29	0	0.00	3	94.97	96.50	-3	2,386	-0.13%
2024/08/27	2	91.70	0	0.00	91.30	2	2,340	0.09%
2024/08/21	1	90.50	1	93.10	91.50	0	2,405	0.00%
2024/08/20	1	91.90	0	0.00	91.50	1	2,402	0.04%
2024/08/12	0	0.00	2	88.40	86.00	-2	2,391	-0.08%
2024/08/08	0	0.00	1	78.70	78.60	-1	2,349	-0.04%
2024/08/06	0.5	70.80	0	0.00	72.80	0.5	2,350	0.02%
2024/07/29	2	92.50	0	0.00	90.70	2	2,548	0.08%
2024/07/26	2	97.90	0	0.00	97.10	2	2,557	0.08%
2024/07/22	0	0.00	1	96.20	97.00	-1	2,587	-0.04%
2024/07/19	1	102.50	0	0.00	101.00	1	2,568	0.04%
2024/07/18	1	106.50	2	106.00	102.50	-1	2,541	-0.04%
2024/07/17	0	0.00	1	103.50	102.00	-1	2,455	-0.04%
2024/07/16	10	103.25	10	104.10	102.50	0	2,448	0.00%
2024/07/15	1	104.50	1	105.00	104.00	0	2,433	0.00%
2024/07/12	0.1	103.50	0	0.00	101.50	0.1	2,284	0.00%
2024/07/11	6	98.40	41	99.98	99.30	-35	2,196	-1.59%
2024/07/10	30	98.69	0	0.00	98.70	30	2,189	1.37%
2024/07/05	2	98.00	0	0.00	98.40	2	2,274	0.09%
2024/07/04	0	0.00	1	97.40	97.20	-1	2,309	-0.04%
2024/06/28	1	98.40	1	98.00	98.30	0	2,443	0.00%
2024/06/27	1	96.30	0	0.00	96.00	1	2,476	0.04%
2024/06/26	5	99.10	0	0.00	98.10	5	2,490	0.20%
2024/06/25	5	98.76	1	97.80	99.40	4	2,516	0.16%
2024/06/24	6	102.50	4	104.13	101.50	2	2,507	0.08%
2024/06/21	1	101.00	1	100.00	100.50	0	2,564	0.00%
2024/06/20	0	0.00	1	101.50	101.50	-1	2,811	-0.04%
2024/06/19	1	100.00	5	102.90	99.30	-4	2,931	-0.14%
2024/06/18	5	99.84	2	99.50	99.70	3	2,839	0.11%
2024/06/14	1	88.10	0	0.00	89.30	1	2,598	0.04%
2024/06/11	7	88.34	0	0.00	87.70	7	2,582	0.27%
2024/06/07	1	90.30	0	0.00	92.20	1	2,596	0.04%
2024/06/04	1	94.10	0	0.00	93.50	1	2,759	0.04%
2024/05/31	2	94.15	0	0.00	94.00	2	3,129	0.06%
2024/05/27	6	96.07	0	0.00	95.70	6	3,270	0.18%
2024/05/24	1	92.50	0	0.00	94.70	1	3,270	0.03%
2024/05/23	4	93.93	0	0.00	93.30	4	3,282	0.12%
2024/05/21	4.1	92.44	0	0.00	91.80	4.1	3,325	0.12%
2024/05/20	3	93.67	0	0.00	93.30	3	3,329	0.09%
2024/05/16	3	95.20	1	94.00	94.00	2	3,376	0.06%
2024/05/15	2	95.30	0	0.00	94.20	2	3,394	0.06%
2024/05/14	5	94.46	0	0.00	94.70	5	3,425	0.15%
2024/05/13	1	94.40	0	0.00	94.70	1	3,462	0.03%
2024/05/10	1	93.90	0	0.00	93.80	1	3,509	0.03%
2024/05/09	2	97.20	0	0.00	95.30	2	3,506	0.06%
2024/05/08	1.2	95.33	0	0.00	96.90	1.2	3,509	0.03%
2024/05/07	2.1	90.29	1	90.60	94.40	1.1	3,475	0.03%
2024/05/06	3	93.87	1	93.80	93.50	2	3,445	0.06%
2024/05/03	1	97.50	0	0.00	97.00	1	3,448	0.03%
2024/05/02	9	99.74	5	99.40	99.40	4	3,485	0.11%
2024/04/30	5	102.50	5	103.00	102.00	0	3,452	0.00%
2024/04/29	13	102.54	10	103.00	104.50	3	3,437	0.09%
2024/04/26	1	105.50	0	0.00	106.00	1	3,415	0.03%
2024/04/19	0	0.00	2	109.50	113.50	-2	3,587	-0.06%
2024/04/16	1	109.50	6	112.75	109.50	-5	3,659	-0.14%
2024/04/12	1	123.00	1	123.50	122.50	0	3,674	0.00%
2024/04/11	0	0.00	1	126.00	123.00	-1	3,693	-0.03%
2024/04/10	11	127.82	0	0.00	125.00	11	3,677	0.30%
2024/04/09	1	126.50	1	127.50	125.50	0	3,713	0.00%
2024/04/02	2	126.00	0	0.00	123.50	2	3,639	0.05%
2024/03/28	0	0.00	2	126.00	126.00	-2	3,585	-0.06%
2024/03/27	0	0.00	10	123.30	123.50	-10	3,560	-0.28%
2024/03/26	17	125.00	17	126.00	123.00	0	3,551	0.00%
2024/03/25	39	132.59	28	132.89	124.50	11	3,493	0.31%
2024/03/22	1.1	127.95	2	126.00	128.00	-0.9	3,242	-0.03%
2024/03/19	0	0.00	1	116.50	116.50	-1	3,157	-0.03%
2024/03/18	1	114.50	0	0.00	115.50	1	3,188	0.03%
2024/03/15	3	114.50	3	115.50	115.00	0	3,242	0.00%
2024/03/14	1	112.50	2	115.25	113.50	-1	3,278	-0.03%
2024/03/13	0	0.00	3	115.16	113.50	-3	3,323	-0.09%
2024/03/12	0	0.00	3	116.00	117.00	-3	3,408	-0.09%
2024/03/08	7.2	112.29	3	113.50	114.00	4.2	3,746	0.11%
2024/03/07	25	122.24	22	123.77	118.50	3	3,918	0.08%
2024/03/06	3	122.67	2	123.75	119.00	1	4,023	0.02%
2024/03/05	1	113.50	21	116.55	117.50	-20	4,091	-0.49%
2024/03/01	0	0.00	1	106.50	107.50	-1	3,993	-0.03%
2024/02/27	6	105.58	10	106.00	106.00	-4	4,054	-0.10%
2024/02/22	9	107.44	5	107.50	107.00	4	4,219	0.09%
2024/02/20	11	111.64	1	111.00	111.00	10	4,390	0.23%
2024/02/19	5	113.00	5	113.50	113.00	0	4,395	0.00%
2024/02/15	2.1	113.02	0	0.00	112.50	2.1	4,467	0.05%
2024/02/05	0	0.00	1	113.50	114.00	-1	4,493	-0.02%
2024/02/02	1	113.50	3	113.00	113.00	-2	4,529	-0.04%
2024/02/01	0.2	112.00	0	0.00	111.00	0.2	4,574	0.00%
2024/01/30	2	111.50	2	111.00	111.00	0	4,668	0.00%
2024/01/29	0	0.00	1	109.50	110.50	-1	4,747	-0.02%
2024/01/26	7	108.36	1	106.00	106.00	6	4,918	0.12%
2024/01/25	7	111.50	13	111.15	110.50	-6	4,929	-0.12%
2024/01/24	2	109.00	0	0.00	107.50	2	4,881	0.04%
2024/01/22	4	109.50	0	0.00	109.00	4	5,136	0.08%
2024/01/18	3	106.17	2	106.25	105.50	1	5,328	0.02%
2024/01/17	20	110.50	21	108.10	108.00	-1	5,485	-0.02%
2024/01/16	2	109.00	0	0.00	108.50	2	5,452	0.04%
2024/01/12	2	103.50	0	0.00	104.50	2	5,461	0.04%
2024/01/11	2	107.50	0	0.00	106.50	2	5,535	0.04%
2024/01/09	1	103.00	0	0.00	102.50	1	5,771	0.02%
2024/01/08	5	106.10	1	106.00	105.00	4	5,904	0.07%
2024/01/05	0.2	110.00	0	0.00	108.00	0.2	5,986	0.00%
2024/01/04	2	112.50	2	111.50	109.50	0	6,069	0.00%
2024/01/03	2	114.50	2	114.00	115.00	0	6,090	0.00%
2023/12/28	2	122.25	0	0.00	121.50	2	6,212	0.03%
2023/12/21	0.1	122.50	0	0.00	121.50	0.1	6,315	0.00%
2023/12/20	1	124.00	0	0.00	124.00	1	6,268	0.02%
2023/12/18	0.2	121.50	4	120.38	121.00	-3.8	6,151	-0.06%
2023/12/15	0.1	125.00	0	0.00	122.50	0.1	6,104	0.00%
2023/12/14	0.2	128.00	3	128.00	127.00	-2.8	6,049	-0.05%
2023/12/13	0.1	130.50	0	0.00	130.50	0.1	5,997	0.00%
2023/12/12	2.1	134.71	0	0.00	134.00	2.1	5,978	0.04%
2023/12/11	1.1	137.68	0	0.00	138.50	1.1	5,967	0.02%
2023/12/08	5	142.60	1	141.50	141.50	4	5,918	0.07%
2023/12/07	8.1	147.44	21	142.31	142.50	-12.9	5,876	-0.22%
2023/12/06	9	150.50	6	151.58	152.50	3	5,763	0.05%
2023/12/05	2	141.50	2	143.50	143.00	0	5,521	0.00%
2023/12/04	7.2	148.07	2	148.50	145.00	5.2	5,397	0.10%
2023/12/01	2	141.75	15.4	143.99	146.00	-13.4	5,123	-0.26%
2023/11/30	9	126.22	11	128.86	133.00	-2	4,903	-0.04%
2023/11/29	1	125.00	0	0.00	125.50	1	4,606	0.02%
2023/11/27	0.1	120.50	0	0.00	120.00	0.1	4,567	0.00%
2023/11/24	1	120.50	3	122.00	123.00	-2	4,531	-0.04%
2023/11/23	3.1	123.11	6	123.67	121.00	-2.9	4,512	-0.06%
2023/11/22	6	124.67	5	122.00	122.00	1	4,458	0.02%
2023/11/21	4	123.38	0	0.00	121.50	4	4,421	0.09%
2023/11/20	3	116.50	9	119.28	122.00	-6	4,375	-0.14%
2023/11/17	2.1	116.14	0	0.00	115.00	2.1	4,338	0.05%
2023/11/16	5	118.00	0	0.00	119.50	5	4,277	0.12%
2023/11/15	9	121.17	31	123.35	117.50	-22	4,296	-0.51%
2023/11/14	52	122.27	22	122.02	122.50	30	4,239	0.71%
2023/11/13	24	124.63	0	0.00	122.00	24	4,246	0.57%
2023/11/10	0	0.00	22	124.55	122.50	-22	4,218	-0.52%
2023/11/09	1	120.00	6	125.50	123.50	-5	4,167	-0.12%
2023/11/08	3	124.68	6	126.83	126.00	-3	4,116	-0.07%
2023/11/07	1	120.50	6	123.50	124.00	-5	4,125	-0.12%
2023/11/06	8	121.25	5	123.00	122.50	3	4,292	0.07%
2023/11/03	47	120.55	21	121.00	120.50	26	4,285	0.61%
2023/11/02	1	115.50	1	116.00	116.00	0	4,127	0.00%
2023/10/31	4	116.50	2	111.50	109.50	2	4,138	0.05%
2023/10/27	6	113.58	5	114.40	113.00	1	4,000	0.02%
2023/10/26	5	114.20	5	113.60	113.00	0	4,031	0.00%
2023/10/25	3	114.67	15	115.07	117.50	-12	3,920	-0.31%
2023/10/24	2	105.25	2	106.00	107.00	0	3,821	0.00%
2023/10/23	1	106.50	2	104.50	104.50	-1	3,929	-0.03%
2023/10/20	3	105.83	3	105.33	106.00	0	4,080	0.00%
2023/10/19	1	105.50	14	105.14	107.00	-13	4,171	-0.31%
2023/10/18	4	106.63	4	106.50	104.00	0	4,196	0.00%
2023/10/17	3	116.00	2	115.25	115.50	1	4,101	0.02%
2023/10/16	0	0.00	4.1	112.60	113.00	-4.1	4,023	-0.10%
2023/10/13	3	108.67	21	110.00	109.00	-18	3,972	-0.45%
2023/10/12	1	104.00	3	103.00	104.50	-2	4,039	-0.05%
2023/10/11	2	99.00	1	99.50	97.20	1	4,192	0.02%
2023/10/04	0	0.00	5	92.00	92.20	-5	4,756	-0.11%
2023/10/03	1	93.80	0	0.00	91.30	1	4,979	0.02%
2023/09/28	0	0.00	5	87.00	90.00	-5	5,000	-0.10%
2023/09/27	4	84.68	0	0.00	85.20	4	4,981	0.08%
2023/09/25	1	85.90	0	0.00	85.70	1	5,143	0.02%
2023/09/19	0	0.00	1	87.60	87.30	-1	5,310	-0.02%
2023/09/18	1	87.80	0	0.00	87.50	1	5,347	0.02%
2023/09/14	0	0.00	17	89.24	90.40	-17	5,338	-0.32%
2023/09/12	1	85.50	0	0.00	85.30	1	5,333	0.02%
2023/09/11	1	85.40	0	0.00	86.00	1	5,364	0.02%
2023/09/08	1	88.90	0	0.00	88.40	1	5,414	0.02%
2023/09/07	5	89.94	1	90.60	89.70	4	5,470	0.07%
2023/09/04	0	0.00	1	88.50	88.70	-1	5,777	-0.02%
2023/08/31	0	0.00	1	90.50	88.90	-1	5,796	-0.02%
2023/08/28	2	90.20	2	91.10	89.40	0	5,859	0.00%
2023/08/25	1.1	94.83	3	92.67	92.50	-1.9	5,843	-0.03%
2023/08/24	3	96.47	0	0.00	95.90	3	5,879	0.05%
2023/08/23	5	95.60	0	0.00	96.30	5	6,051	0.08%
2023/08/22	1	100.00	0	0.00	96.90	1	6,074	0.02%
2023/08/17	2	104.50	1	103.00	105.50	1	6,270	0.02%
2023/08/16	2	101.00	1	103.00	103.00	1	6,301	0.02%
2023/08/14	4	98.63	0	0.00	98.00	4	6,425	0.06%
2023/08/11	5	100.50	9	101.61	100.00	-4	6,385	-0.06%
2023/08/10	4	114.38	0	0.00	105.50	4	6,298	0.06%
2023/08/09	0	0.00	14	111.29	111.50	-14	6,117	-0.23%
2023/08/08	0	0.00	2	109.00	109.50	-2	6,066	-0.03%
2023/08/01	9	107.61	0	0.00	106.50	9	6,174	0.15%
2023/07/31	2	109.25	1	109.00	108.50	1	6,129	0.02%
2023/07/27	2	109.50	0	0.00	108.00	2	6,025	0.03%
2023/07/26	2	110.25	1	112.50	108.00	1	5,955	0.02%
2023/07/25	7.2	112.35	1	112.00	106.00	6.2	5,833	0.11%
2023/07/24	10	111.65	5	112.20	112.00	5	5,667	0.09%
2023/07/21	5.1	105.63	5	107.00	107.00	0.1	5,517	0.00%
2023/07/20	5	110.70	0	0.00	111.50	5	5,396	0.09%
2023/07/19	4	110.88	5	109.40	108.00	-1	5,331	-0.02%
2023/07/18	6.3	108.20	3	111.33	108.00	3.3	5,270	0.06%
2023/07/17	16	113.97	0	0.00	113.50	16	5,157	0.31%
2023/07/14	13	106.42	33	109.23	110.50	-20	4,997	-0.40%
2023/07/13	5	100.83	6	101.07	100.50	-1	4,727	-0.02%
2023/07/12	6	93.18	3	93.47	94.80	3	4,322	0.07%
2023/07/11	1	89.41	3	89.77	90.60	-2	4,056	-0.05%
2023/07/10	2	91.00	0	0.00	89.20	2	3,955	0.05%
2023/07/07	4	87.58	1	89.50	90.50	3	3,773	0.08%
2023/07/06	2.1	86.88	0	0.00	85.80	2.1	3,681	0.06%
2023/07/05	1	88.00	0	0.00	87.60	1	3,667	0.03%
2023/07/03	0	0.00	6	87.97	89.80	-6	3,583	-0.17%
2023/06/30	5.1	84.06	3	83.67	83.80	2.1	3,492	0.06%
2023/06/29	0	0.00	3	84.90	86.50	-3	3,484	-0.09%
2023/06/27	0	0.00	1	81.80	81.50	-1	3,440	-0.03%
2023/06/26	3	84.73	0	0.00	84.20	3	3,420	0.09%
2023/06/20	1	83.00	0	0.00	82.10	1	3,369	0.03%
2023/06/19	0	0.00	1	83.40	83.60	-1	3,369	-0.03%
2023/06/16	2	84.00	2	83.00	83.00	0	3,356	0.00%
2023/06/15	2	85.50	2	84.60	84.60	0	3,321	0.00%
2023/06/14	0	0.00	4	84.20	84.80	-4	3,284	-0.12%
2023/06/13	4	82.90	0	0.00	82.20	4	3,219	0.12%
2023/06/12	4	85.50	0	0.00	84.00	4	3,150	0.13%
2023/06/09	1	82.80	0	0.00	83.00	1	2,921	0.03%
2023/06/02	0	0.00	2	83.05	81.80	-2	2,754	-0.07%
2023/05/31	0	0.00	1	81.90	82.30	-1	2,729	-0.04%
2023/05/30	5	82.36	4	81.85	81.90	1	2,763	0.04%
2023/05/29	2.7	82.94	2	85.40	80.80	0.7	2,708	0.02%
2023/05/26	3	80.80	1	80.50	80.50	2	2,523	0.08%
2023/05/25	1	80.20	1	79.60	78.80	0	2,450	0.00%
2023/05/24	0	0.00	1	78.00	79.30	-1	2,399	-0.04%
2023/05/23	1	74.60	0	0.00	75.80	1	2,220	0.05%
2023/05/18	3	74.40	3	75.10	75.80	0	1,989	0.00%
2023/05/17	0	0.00	0	72.20	72.30	0	1,885	0.00%
2023/05/09	2	71.80	2	72.60	71.90	0	1,631	0.00%
2023/05/05	0	0.00	4	69.80	69.50	-4	1,486	-0.27%
2023/05/03	2	67.80	2	68.30	67.60	0	1,412	0.00%
2023/05/02	0	0.00	5	66.40	66.20	-5	1,370	-0.36%
2023/04/25	9	62.70	59	62.63	62.50	-50	1,327	-3.77%
2023/04/24	0	0.00	20	64.00	63.70	-20	1,310	-1.53%
2023/04/21	40	63.08	10	62.90	62.70	30	1,307	2.29%
2023/04/20	45	63.99	0	0.00	63.70	45	1,283	3.51%
2023/04/13	4	68.70	0	0.00	68.40	4	1,144	0.35%
2023/04/12	2	70.50	2	70.65	70.50	0	1,104	0.00%
2023/03/30	0	0.00	2	67.05	67.60	-2	904	-0.22%
2023/03/29	0	0.00	47	65.25	65.70	-47	848	-5.54%
2023/03/28	2	65.55	31	66.09	64.00	-29	823	-3.52%
2023/03/23	0	0.00	1	67.00	67.50	-1	737	-0.14%
2023/03/17	20	65.48	0.1	64.61	66.30	19.9	693	2.87%
2023/03/16	11	64.90	21	63.99	64.30	-10	669	-1.49%
2023/03/15	0	0.00	34	65.15	64.70	-34	655	-5.19%
2023/03/13	1	65.80	0	0.00	65.50	1	638	0.16%
2023/03/10	85	65.44	85	65.13	65.80	0	613	0.00%
2023/03/08	20	65.55	0	0.00	66.20	20	591	3.38%
2023/03/06	80	66.48	0	0.00	64.90	80	551	14.51%
2023/02/22	0	0.00	0.1	60.60	60.90	-0.1	388	-0.01%
2023/02/17	2	59.00	2	58.60	59.00	0	338	0.00%
2023/01/31	0	0.00	1	51.80	52.70	-1	185	-0.54%
2023/01/16	0	0.00	5	48.80	48.80	-5	158	-3.16%
2023/01/13	0	0.00	5	49.00	48.85	-5	157	-3.18%
2023/01/10	10	49.38	0	0.00	49.35	10	152	6.58%
2022/12/28	1	47.30	1	47.60	47.05	0	143	0.00%
2022/07/29	0	0.00	5	40.38	40.40	-5	239	-2.09%
2022/07/06	0	0.00	15	40.08	40.05	-15	238	-6.29%
2022/06/29	0	0.00	10	43.89	43.90	-10	227	-4.40%
2022/06/17	1	45.70	0	0.00	45.80	1	203	0.49%
2022/04/11	0	0.00	0.4	53.68	52.70	-0.4	377	-0.11%
2022/01/11	50	58.20	3	58.60	57.40	47	736	6.38%
2022/01/10	3	59.90	6.1	59.65	59.70	-3.1	700	-0.44%
2022/01/07	0	0.00	10	59.40	59.30	-10	690	-1.45%
2022/01/06	0	0.00	10	61.00	60.30	-10	680	-1.47%
2022/01/05	0	0.00	25	61.94	61.90	-25	689	-3.62%
2021/12/28	20	61.40	0	0.00	61.00	20	715	2.80%
2021/12/24	0	0.00	20	60.70	60.70	-20	745	-2.68%
2021/11/23	0.1	62.95	0	0.00	62.40	0.1	1,194	0.01%
2021/11/22	10	63.80	0	0.00	63.60	10	1,247	0.80%
2021/11/19	10.1	64.35	0	0.00	64.20	10.1	1,253	0.81%
2021/11/18	10	64.85	0	0.00	64.70	10	1,252	0.80%
2021/11/15	0.1	64.00	0	0.00	64.00	0.1	1,248	0.01%
2021/11/11	0.2	64.25	0	0.00	64.10	0.2	1,268	0.02%
2021/11/01	1	64.90	1	65.20	65.20	0	1,378	0.00%
2021/10/14	0	58.00	0	0.00	58.00	0	1,813	0.00%
2021/10/12	1	59.40	0	0.00	58.90	1	1,864	0.06%
2021/10/01	0.1	61.50	0	0.00	61.10	0.1	2,197	0.00%
2021/09/24	0	0.00	1	65.30	65.00	-1	2,147	-0.05%
2021/09/13	0	0.00	20	68.43	66.10	-20	2,125	-0.94%
2021/09/10	13	67.42	0	0.00	67.90	13	2,091	0.62%
2021/09/09	7	65.30	0	0.00	66.80	7	2,095	0.33%
2021/09/08	0.1	68.00	0	0.00	65.40	0.1	2,091	0.00%
2021/09/06	0	0.00	10	71.27	68.60	-10	2,073	-0.48%
2021/09/02	3	72.00	0	0.00	71.80	3	2,038	0.15%
2021/09/01	37	71.03	59	70.75	70.30	-22	1,967	-1.12%
2021/08/31	0	0.00	10	68.32	69.60	-10	1,894	-0.53%
2021/08/30	7	67.50	14	67.34	67.60	-7	1,866	-0.38%
2021/08/27	1	67.00	0	0.00	67.00	1	1,864	0.05%
2021/08/26	25	69.43	0	0.00	67.80	25	1,856	1.35%
2021/08/24	2	63.45	0	0.00	63.40	2	1,798	0.11%
2021/08/20	1	60.70	0	0.00	61.50	1	1,798	0.06%
2021/08/19	2	61.70	0	0.00	61.40	2	1,794	0.11%
2021/08/18	1	60.20	0	0.00	64.00	1	1,789	0.06%
2021/08/17	2	61.65	0	0.00	61.40	2	1,792	0.11%
2021/08/16	2	63.10	1	64.50	64.00	1	1,784	0.06%
2021/08/11	8	67.01	0	0.00	66.80	8	1,775	0.45%
2021/08/10	2	68.30	1	69.70	70.50	1	1,750	0.06%
2021/08/06	7	71.60	0	0.00	71.00	7	1,752	0.40%
2021/08/05	1	71.50	0	0.00	71.70	1	1,756	0.06%
2021/08/04	1	72.00	0	0.00	71.10	1	1,780	0.06%
2021/07/30	13	72.78	0	0.00	71.40	13	1,781	0.73%
2021/07/29	0	0.00	5	71.80	72.70	-5	1,752	-0.29%
2021/07/28	5	68.90	0	0.00	70.60	5	1,701	0.29%
2021/07/20	0	0.00	1	72.00	70.90	-1	1,570	-0.06%
2021/07/16	0	0.00	1	72.80	73.30	-1	1,551	-0.06%
2021/07/15	4	74.05	18	71.02	74.00	-14	1,518	-0.92%
2021/07/14	0	0.00	3	68.00	68.20	-3	1,448	-0.21%
2021/07/13	1	71.70	10	68.60	69.50	-9	1,435	-0.63%
2021/07/09	0	0.00	28	68.92	70.00	-28	1,272	-2.20%
2021/07/08	0	0.00	2	66.90	67.60	-2	1,256	-0.16%
2021/07/06	4	66.25	0	0.00	65.50	4	1,479	0.27%
2021/07/05	5	65.30	5	66.40	66.40	0	1,498	0.00%
2021/07/02	1	64.70	0	0.00	64.70	1	1,521	0.07%
2021/07/01	1	63.10	0	0.00	63.30	1	1,592	0.06%
2021/06/30	1	64.20	0	0.00	64.20	1	1,579	0.06%
2021/06/25	5	64.66	0	0.00	64.00	5	1,605	0.31%
2021/06/23	0	0.00	2	64.20	63.90	-2	1,608	-0.12%
2021/06/21	2	62.05	0	0.00	62.00	2	1,640	0.12%
2021/06/18	2	63.70	9	63.77	63.70	-7	1,646	-0.43%
2021/06/17	2	63.80	0	0.00	63.90	2	1,651	0.12%
2021/06/16	2	62.80	6	62.60	63.40	-4	1,675	-0.24%
2021/06/15	10	63.88	0	0.00	63.70	10	1,707	0.59%
2021/06/07	1	58.60	1	59.20	58.60	0	1,879	0.00%
2021/06/02	0	0.00	49	57.88	57.70	-49	2,068	-2.37%
2021/06/01	0	0.00	1	58.50	58.70	-1	2,114	-0.05%
2021/05/31	0	0.00	38	56.17	56.30	-38	2,123	-1.79%
2021/05/28	0	0.00	12	56.28	56.00	-12	2,232	-0.54%
2021/05/25	0	0.00	75	55.45	55.50	-75	2,351	-3.19%
2021/05/24	0	0.00	30	54.55	54.50	-30	2,372	-1.26%
2021/05/21	0	0.00	9	54.80	54.70	-9	2,432	-0.37%
2021/05/19	15	53.50	15	52.80	54.00	0	2,608	0.00%
2021/05/18	1	51.60	1	52.20	53.00	0	2,711	0.00%
2021/05/17	0	0.00	5	50.10	49.70	-5	2,759	-0.18%
2021/05/14	0	0.00	40	54.65	54.50	-40	2,730	-1.47%
2021/05/11	1	61.70	0	0.00	61.50	1	2,706	0.04%
2021/05/04	15	63.27	18	60.15	61.80	-3	3,147	-0.10%
2021/05/03	4	63.88	0	0.00	63.20	4	3,129	0.13%
2021/04/29	2	65.65	0	0.00	65.50	2	3,120	0.06%
2021/04/28	0	0.00	1	66.10	66.80	-1	3,109	-0.03%
2021/04/22	2	64.30	0	0.00	63.80	2	3,146	0.06%
2021/04/21	1	66.10	1	65.40	65.20	0	3,144	0.00%
2021/04/20	0	0.00	2	66.25	66.90	-2	3,152	-0.06%
2021/04/16	8	63.30	0	0.00	63.40	8	3,170	0.25%
2021/04/15	3	63.13	1	63.20	63.20	2	3,178	0.06%
2021/04/14	2	63.65	16	62.68	62.80	-14	3,259	-0.43%
2021/04/13	8	67.53	0	0.00	64.80	8	3,294	0.24%
2021/04/12	2	68.60	0	0.00	68.80	2	3,249	0.06%
2021/04/09	5	66.20	0	0.00	66.70	5	3,083	0.16%
2021/04/08	8	67.00	0	0.00	67.20	8	3,083	0.26%
2021/04/07	3	65.97	8	66.54	66.90	-5	3,048	-0.16%
2021/04/06	1	63.90	0	0.00	63.80	1	3,034	0.03%
2021/04/01	8	63.55	0	0.00	63.90	8	3,110	0.26%
2021/03/31	5	64.46	0	0.00	64.20	5	3,123	0.16%
2021/03/29	7	65.86	0	0.00	65.50	7	3,130	0.22%
2021/03/26	2	64.00	0	0.00	64.40	2	3,117	0.06%
2021/03/25	1	62.50	0	0.00	63.80	1	3,124	0.03%
2021/03/22	2	65.70	0	0.00	66.10	2	3,137	0.06%
2021/03/19	10	66.90	1	66.80	66.40	9	3,126	0.29%
2021/03/18	0	0.00	10	66.89	66.50	-10	3,100	-0.32%
2021/03/17	13	65.44	0	0.00	64.10	13	3,071	0.42%
2021/03/16	2	66.25	0	0.00	65.70	2	3,045	0.07%
2021/03/15	1	66.40	0	0.00	66.60	1	3,052	0.03%
2021/03/12	13	67.09	15	67.10	66.60	-2	3,041	-0.07%
2021/03/11	9	66.62	2	66.85	66.60	7	2,988	0.23%
2021/03/10	3	64.63	0	0.00	67.00	3	2,895	0.10%
2021/03/09	4	63.68	0	0.00	63.90	4	2,836	0.14%
2021/03/08	5	64.52	0	0.00	64.40	5	2,805	0.18%
2021/03/05	1	63.10	7	65.11	64.80	-6	2,724	-0.22%
2021/03/04	0	0.00	1	63.30	63.70	-1	2,697	-0.04%
2021/03/03	10	63.68	3	63.17	63.40	7	2,717	0.26%
2021/03/02	2	62.55	2	63.40	63.80	0	2,651	0.00%
2021/02/26	2	61.95	3	62.27	62.70	-1	2,631	-0.04%
2021/02/25	3	62.63	3	63.23	62.20	0	2,625	0.00%
2021/02/24	8	62.65	3	62.40	62.20	5	2,613	0.19%
2021/02/23	4	60.68	10	62.65	63.20	-6	2,586	-0.23%
2021/02/22	30	62.31	14	62.83	61.90	16	2,538	0.63%
2021/02/19	12	60.32	5	61.10	60.90	7	2,440	0.29%
2021/02/18	5	58.22	38	59.12	61.00	-33	2,421	-1.36%
2021/02/17	1	57.30	0	0.00	57.40	1	2,327	0.04%
2021/02/05	0	0.00	3	54.40	54.00	-3	2,285	-0.13%
2021/02/02	0	0.00	1	54.70	55.20	-1	2,245	-0.04%
2021/02/01	19	54.26	17	54.38	55.00	2	2,210	0.09%
2021/01/29	2	56.55	16	54.90	54.40	-14	2,165	-0.65%
2021/01/28	0	0.00	7	57.93	58.60	-7	1,969	-0.36%
2021/01/27	7	54.69	10	55.20	56.40	-3	1,780	-0.17%
2021/01/26	7	52.96	0	0.00	52.90	7	1,638	0.43%
2021/01/20	82	52.29	0	0.00	52.10	82	1,582	5.18%
2021/01/15	1	52.80	1	53.30	52.10	0	1,501	0.00%
2021/01/13	1	52.90	1	52.20	52.20	0	1,462	0.00%
2021/01/12	23	54.70	0	0.00	51.90	23	1,440	1.60%
2021/01/11	5	54.20	20	54.12	53.80	-15	1,396	-1.07%
2021/01/07	3	56.50	0	0.00	56.50	3	1,337	0.22%
2021/01/06	2	53.80	3	54.57	57.60	-1	1,246	-0.08%
2020/12/31	1	52.70	0	0.00	52.50	1	1,106	0.09%
2020/12/29	3	52.80	3	55.00	53.00	0	1,060	0.00%
2020/12/28	1	53.60	8	53.74	54.50	-7	993	-0.70%
2020/12/25	2	52.30	1	52.90	51.70	1	904	0.11%
2020/12/23	0	0.00	10	49.50	49.50	-10	843	-1.19%
2020/12/22	10	48.41	0	0.00	48.00	10	845	1.18%
2020/12/18	0	0.00	1	52.40	50.60	-1	818	-0.12%
2020/12/17	0	0.00	1	51.00	51.70	-1	764	-0.13%
2020/12/14	1	50.80	0	0.00	50.70	1	728	0.14%
2020/12/10	9	51.90	6	51.80	52.00	3	706	0.42%
2020/12/09	3	51.37	0	0.00	52.40	3	693	0.43%
2020/12/04	1	50.60	0	0.00	50.50	1	648	0.15%
2020/12/03	2	50.50	0	0.00	50.60	2	644	0.31%
2020/11/30	0	0.00	3	52.37	51.90	-3	651	-0.46%
2020/11/27	3	51.67	2	50.85	51.30	1	638	0.16%
2020/11/24	0	0.00	1	49.35	48.90	-1	604	-0.17%
2020/11/23	0	0.00	1	48.55	49.10	-1	575	-0.17%
2020/11/20	1	47.30	1	47.05	47.25	0	530	0.00%
2020/11/18	1	48.15	0	0.00	47.60	1	511	0.20%
2020/11/16	2	46.93	0	0.00	47.00	2	491	0.41%
2020/11/13	0	0.00	1	45.30	45.80	-1	528	-0.19%
2020/11/11	2	45.00	0	0.00	44.90	2	517	0.39%
2020/11/10	2	44.65	0	0.00	44.95	2	519	0.38%
2020/11/04	10	44.05	0	0.00	44.00	10	536	1.87%
2020/11/02	26	43.40	0	0.00	43.40	26	542	4.79%
2020/10/30	21	43.59	0	0.00	43.60	21	552	3.80%
2020/10/28	30	43.74	0	0.00	43.75	30	557	5.38%
2020/10/27	20	43.43	0	0.00	43.35	20	554	3.61%
2020/10/26	20	43.38	0	0.00	43.35	20	558	3.58%
2020/10/16	0	0.00	3	43.10	43.00	-3	627	-0.48%
2020/10/14	0	0.00	20	43.08	43.20	-20	642	-3.11%
2020/09/28	1	41.20	1	41.75	41.90	0	828	0.00%
2020/09/07	4	44.95	1	46.40	44.90	3	994	0.30%
2020/09/03	1	45.00	1	45.95	45.00	0	995	0.00%
2020/09/02	1	46.20	1	45.40	45.20	0	994	0.00%
2020/09/01	1	44.70	0	0.00	45.15	1	1,007	0.10%
2020/08/31	0	0.00	2	45.95	45.55	-2	1,005	-0.20%
2020/08/28	2	45.05	1	45.65	45.00	1	1,012	0.10%
2020/08/20	1	45.00	0	0.00	43.80	1	1,070	0.09%
2020/08/19	6	46.79	7	46.69	46.35	-1	1,049	-0.10%
2020/08/14	0	0.00	1	43.60	43.20	-1	1,046	-0.10%
2020/08/13	1	44.00	0	0.00	43.75	1	1,057	0.09%
2020/07/31	0	0.00	1	43.90	44.15	-1	1,174	-0.09%
2020/07/29	1	42.80	0	0.00	43.00	1	1,204	0.08%
2020/07/20	1	47.55	0	0.00	47.50	1	1,168	0.09%
2020/07/14	1	49.30	0	0.00	49.15	1	1,133	0.09%
2020/07/13	1	49.70	1	49.40	49.40	0	1,124	0.00%
2020/07/10	4	49.68	0	0.00	49.30	4	1,118	0.36%
2020/07/08	0	0.00	1	52.40	51.90	-1	1,075	-0.09%
2020/07/07	1	51.80	0	0.00	52.00	1	1,053	0.09%
2020/06/30	1	49.45	2	50.18	50.60	-1	943	-0.11%
2020/06/29	0	0.00	1	47.30	48.60	-1	905	-0.11%
2020/06/24	1	48.00	0	0.00	48.00	1	895	0.11%
2020/06/22	0	0.00	1	48.80	48.60	-1	880	-0.11%
2020/06/19	2	48.18	0	0.00	48.00	2	876	0.23%
2020/06/15	2	49.38	0	0.00	49.15	2	863	0.23%
2020/06/12	2	48.60	2	49.25	49.75	0	861	0.00%
2020/06/11	10	50.06	21	50.95	50.00	-11	859	-1.28%
2020/06/09	23	50.13	0	0.00	50.20	23	856	2.69%
2020/06/08	22	50.53	2	50.50	50.00	20	850	2.35%
2020/06/05	5	51.50	0	0.00	51.80	5	823	0.61%
2020/06/04	6	51.27	26	51.23	51.40	-20	814	-2.46%
2020/06/03	20	50.41	0	0.00	50.50	20	785	2.54%
2020/06/02	5	50.26	0	0.00	49.75	5	767	0.65%
2020/06/01	0	0.00	17	51.10	50.80	-17	742	-2.29%
2020/05/25	0	0.00	2	47.65	48.25	-2	651	-0.31%
2020/05/22	2	47.50	2	47.75	47.35	0	637	0.00%
2020/05/18	7	45.83	0	0.00	44.90	7	564	1.24%
2020/05/15	5	45.90	0	0.00	45.80	5	554	0.90%
2020/05/14	5	45.91	0	0.00	46.00	5	536	0.93%
2020/05/12	0	0.00	19	46.08	45.90	-19	506	-3.75%
2020/04/30	1	41.95	0	0.00	42.00	1	376	0.27%
2020/04/29	7	42.36	0	0.00	41.80	7	380	1.84%
2020/04/28	2	40.70	0	0.00	40.70	2	361	0.55%
2020/04/27	2	39.88	0	0.00	39.95	2	372	0.54%
2020/04/23	6	38.77	0	0.00	38.85	6	368	1.63%
2020/04/17	2	38.20	0	0.00	38.65	2	382	0.52%
2020/04/14	0	0.00	5	36.70	36.80	-5	374	-1.33%
2020/04/13	0	0.00	27	35.87	35.90	-27	374	-7.22%
2020/04/06	31	32.95	0	0.00	33.15	31	362	8.56%
2020/03/03	2	38.30	2	38.50	38.40	0	280	0.00%
2020/02/21	1	39.50	0	0.00	39.70	1	271	0.37%
2020/02/20	1	39.70	1	40.00	39.95	0	271	0.00%
2020/02/12	0	0.00	4	38.04	37.95	-4	276	-1.45%
2020/02/11	4	37.74	0	0.00	37.30	4	274	1.46%
2019/11/12	0	0.00	4	41.13	41.05	-4	611	-0.65%
2019/11/11	0	0.00	2	41.45	41.10	-2	610	-0.33%
2019/10/24	4	41.93	0	0.00	41.80	4	630	0.63%
2019/10/18	1	41.35	6	41.05	41.10	-5	699	-0.71%
2019/10/16	0	0.00	1	41.25	41.10	-1	736	-0.14%
2019/10/08	0	0.00	4	41.13	41.05	-4	774	-0.52%
2019/09/25	0	0.00	1	42.10	42.10	-1	817	-0.12%
2019/09/24	6	42.75	0	0.00	42.60	6	827	0.73%
2019/09/11	4	43.13	0	0.00	43.00	4	956	0.42%
2019/09/10	2	44.10	0	0.00	44.10	2	951	0.21%
2019/09/09	1	44.70	17	45.62	44.70	-16	952	-1.68%
2019/09/06	7	47.43	5	46.65	46.80	2	933	0.21%
2019/09/05	5	44.64	10	44.19	46.15	-5	829	-0.60%
2019/09/04	2	43.30	0	0.00	42.80	2	772	0.26%
2019/09/03	18	42.92	0	0.00	42.60	18	775	2.32%
2019/09/02	0	0.00	5	42.00	42.40	-5	771	-0.65%
2019/08/30	0	0.00	3	42.17	42.25	-3	768	-0.39%
2019/08/29	4	41.81	0	0.00	41.85	4	768	0.52%
2019/08/22	0	0.00	1	43.10	43.10	-1	777	-0.13%
2019/08/19	0	0.00	2	42.85	43.10	-2	790	-0.25%
2019/08/14	2	42.05	0	0.00	41.40	2	828	0.24%
2019/08/13	0	0.00	2	41.25	41.25	-2	844	-0.24%
2019/08/08	5	41.95	0	0.00	41.90	5	860	0.58%
2019/08/02	1	43.25	0	0.00	42.85	1	898	0.11%
2019/07/23	2	45.70	0	0.00	45.70	2	1,045	0.19%
2019/07/12	2	47.00	3	47.17	47.15	-1	1,121	-0.09%
2019/07/11	1	46.15	1	46.45	46.60	0	1,129	0.00%
2019/06/28	0	0.00	6	45.49	45.10	-6	1,705	-0.35%
2019/06/27	7	45.04	1	44.95	44.85	6	1,757	0.34%
2019/06/26	1	44.65	0	0.00	44.55	1	1,784	0.06%
2019/06/25	5	44.92	10	45.11	44.25	-5	1,827	-0.27%
2019/06/24	6	45.03	1	44.95	45.05	5	1,866	0.27%
2019/06/21	1	44.75	1	44.70	44.00	0	1,979	0.00%
2019/06/20	1	44.15	0	0.00	44.00	1	2,008	0.05%
2019/06/19	0	0.00	1	41.00	43.90	-1	2,057	-0.05%
2019/06/18	1	39.90	0	0.00	40.20	1	2,110	0.05%
2019/06/12	0	0.00	1	41.15	41.85	-1	2,750	-0.04%
2019/06/06	0	0.00	1	41.25	41.50	-1	2,898	-0.03%
2019/06/05	0	0.00	1	41.60	41.25	-1	2,902	-0.03%
2019/05/20	1	42.80	1	42.60	42.80	0	2,955	0.00%
2019/05/17	1	44.25	1	45.00	44.25	0	2,945	0.00%
2019/05/14	5	45.00	5	45.50	46.20	0	2,939	0.00%
2019/05/09	0	0.00	30	46.65	47.00	-30	2,922	-1.03%
2019/05/08	1	48.75	1	49.05	48.80	0	2,924	0.00%
2019/05/03	0	0.00	2	48.98	48.55	-2	2,939	-0.07%
2019/05/02	2	49.13	0	0.00	48.65	2	2,934	0.07%
2019/04/30	4	47.65	4	47.70	47.75	0	2,919	0.00%
2019/04/26	1	50.00	0	0.00	49.45	1	2,842	0.04%
2019/04/25	1	50.70	0	0.00	50.70	1	2,860	0.03%
2019/04/23	9	52.32	9	52.36	51.60	0	2,971	0.00%
2019/04/17	1	53.90	0	0.00	53.10	1	2,919	0.03%
2019/04/16	30	54.90	0	0.00	54.00	30	2,920	1.03%
2019/04/12	2	54.00	3	53.20	53.70	-1	3,012	-0.03%
2019/04/11	3	53.30	0	0.00	53.30	3	3,038	0.10%
2019/04/09	1	54.50	6	57.67	55.60	-5	2,921	-0.17%
2019/04/08	27	55.42	25	55.67	57.00	2	2,785	0.07%
2019/04/03	1	52.90	1	53.30	51.90	0	2,628	0.00%
2019/04/01	3	53.03	3	52.47	52.30	0	2,601	0.00%
2019/03/28	2	51.85	14	52.05	51.70	-12	2,544	-0.47%
2019/03/27	2	52.05	7	51.83	52.00	-5	2,554	-0.20%
2019/03/26	20	51.46	16	52.21	51.90	4	2,516	0.16%
2019/03/25	2	49.55	2	49.70	49.80	0	2,412	0.00%
2019/03/22	21	49.49	29	49.45	49.80	-8	2,420	-0.33%
2019/03/21	7	49.94	2	50.20	50.10	5	2,383	0.21%
2019/03/20	0	0.00	25	48.70	49.70	-25	2,303	-1.09%
2019/03/19	67	47.63	40	47.99	48.00	27	2,032	1.33%
2019/03/18	18	45.25	19	45.28	45.90	-1	1,833	-0.05%
2019/03/15	0	0.00	21	43.30	43.65	-21	1,676	-1.25%
2019/03/14	30	43.93	7	42.77	42.30	23	1,624	1.42%
2019/03/13	0	0.00	2	42.30	43.25	-2	1,541	-0.13%
2019/03/06	1	41.40	0	0.00	41.30	1	1,522	0.07%
2019/03/04	1	41.35	6	41.58	41.65	-5	1,549	-0.32%
2019/02/27	3	41.02	3	41.02	41.10	0	1,564	0.00%
2019/02/26	6	41.85	0	0.00	41.15	6	1,561	0.38%
2019/02/25	10	41.80	11	41.95	42.15	-1	1,518	-0.07%
2019/02/22	1	41.00	3	41.05	40.90	-2	1,501	-0.13%
2019/02/18	2	41.05	0	0.00	40.80	2	1,527	0.13%
2019/02/14	0	0.00	1	41.30	41.45	-1	1,542	-0.06%
2019/01/29	1	40.55	1	40.15	40.15	0	1,529	0.00%
2019/01/25	1	41.65	0	0.00	41.65	1	1,502	0.07%
2019/01/24	1	41.70	0	0.00	41.70	1	1,488	0.07%
2019/01/21	1	41.30	0	0.00	41.15	1	1,472	0.07%
2019/01/16	6	42.93	7	43.16	43.05	-1	1,434	-0.07%
2019/01/15	1	40.40	4	41.26	41.95	-3	1,331	-0.23%
2019/01/14	4	40.76	0	0.00	40.45	4	1,306	0.31%
2019/01/11	1	42.10	2	41.78	41.15	-1	1,303	-0.08%
2019/01/10	2	40.73	0	0.00	40.55	2	1,271	0.16%
2019/01/09	0	0.00	1	41.50	41.50	-1	1,251	-0.08%
2019/01/08	0	0.00	3	42.10	41.40	-3	1,226	-0.24%
2019/01/07	4	41.51	0	0.00	41.55	4	1,209	0.33%
2019/01/04	10	40.79	10	41.07	42.00	0	1,148	0.00%
2019/01/03	0	0.00	5	40.13	40.65	-5	1,075	-0.46%
2019/01/02	0	0.00	1	39.30	39.00	-1	1,029	-0.10%
2018/12/27	0	0.00	1	38.70	38.20	-1	1,057	-0.09%
2018/12/26	2	39.20	2	38.18	37.80	0	1,058	0.00%
2018/12/25	1	39.80	4	39.81	39.50	-3	1,053	-0.28%
2018/12/22	2	41.10	2	41.00	40.70	0	1,138	0.00%
2018/12/21	3	39.43	4	40.46	41.00	-1	1,152	-0.09%
2018/12/20	5	40.92	3	39.95	39.60	2	1,155	0.17%
2018/12/19	4	39.36	2	40.13	40.25	2	1,109	0.18%
2018/12/18	3	38.87	0	0.00	38.70	3	1,113	0.27%
2018/12/17	17	40.37	11	40.97	40.15	6	1,104	0.54%
2018/12/14	0	0.00	11	39.31	39.30	-11	1,071	-1.03%
2018/12/12	2	37.70	0	0.00	37.80	2	1,104	0.18%
2018/12/04	1	38.75	0	0.00	38.50	1	1,453	0.07%
2018/12/03	0	0.00	1	39.00	39.00	-1	1,565	-0.06%
2018/11/28	3	37.45	1	37.55	37.10	2	1,751	0.11%
2018/11/27	5	37.54	1	37.00	37.35	4	1,898	0.21%
2018/11/26	1	36.80	0	0.00	36.75	1	1,978	0.05%
2018/11/22	0	0.00	1	36.50	35.40	-1	2,141	-0.05%
2018/11/16	1	35.50	1	36.00	34.80	0	3,426	0.00%
2018/11/15	2	34.80	2	35.00	35.20	0	3,505	0.00%
2018/11/14	2	33.35	2	34.80	34.70	0	3,585	0.00%
2018/11/12	1	32.05	0	0.00	32.45	1	3,577	0.03%
2018/11/09	1	32.00	0	0.00	32.10	1	3,576	0.03%
2018/11/08	0	0.00	3	32.93	32.80	-3	3,571	-0.08%
2018/11/06	0	0.00	5	31.80	30.85	-5	3,563	-0.14%
2018/11/02	1	31.60	1	32.05	32.00	0	3,584	0.00%
2018/10/18	1	33.75	0	0.00	33.10	1	3,571	0.03%
2018/10/16	0	0.00	1	34.45	34.20	-1	3,569	-0.03%
2018/10/08	1	35.70	0	0.00	35.60	1	3,568	0.03%
2018/10/01	10	37.25	10	37.65	37.55	0	3,453	0.00%
2018/09/25	3	42.10	3	42.00	41.25	0	3,301	0.00%
2018/09/20	0	0.00	1	40.75	40.70	-1	3,264	-0.03%
2018/09/18	1	42.35	0	0.00	42.40	1	3,218	0.03%
2018/09/14	5	42.84	2	42.10	42.60	3	3,163	0.09%
2018/09/13	2	41.25	0	0.00	41.25	2	3,219	0.06%
2018/09/11	0	0.00	1	41.95	42.00	-1	3,171	-0.03%
2018/09/10	10	41.79	9	41.01	41.00	1	3,131	0.03%
2018/09/07	18	47.00	6	47.80	45.00	12	2,932	0.41%
2018/09/06	1	50.10	1	49.45	49.25	0	2,799	0.00%
2018/09/05	1	50.00	1	50.40	49.20	0	2,820	0.00%
2018/09/04	8	48.37	8	48.98	50.20	0	2,748	0.00%
2018/09/03	17	50.55	20	50.68	49.45	-3	2,662	-0.11%
2018/08/31	32	48.73	27	48.83	50.70	5	2,514	0.20%
2018/08/30	1	50.20	7	49.90	49.50	-6	2,420	-0.25%
2018/08/29	15	49.67	15	49.71	50.50	0	2,401	0.00%
2018/08/28	11	51.25	12	50.88	49.70	-1	2,270	-0.04%
2018/08/27	10	49.40	6	49.98	50.40	4	1,967	0.20%
2018/08/24	19	49.74	16	49.82	50.80	3	1,820	0.16%
2018/08/23	6	48.20	9	47.81	48.40	-3	1,292	-0.23%
2018/08/22	6	43.61	8	43.26	44.00	-2	993	-0.20%
2018/08/21	2	43.03	67	42.55	41.80	-65	925	-7.03%
2018/08/20	6	40.12	2	40.63	40.80	4	838	0.48%
2018/08/14	13	39.58	0	0.00	39.90	13	961	1.35%
2018/08/13	41	39.96	0	0.00	39.50	41	963	4.26%
2018/08/10	10	41.00	3	41.20	40.65	7	955	0.73%
2018/08/02	0	0.00	1	38.95	39.25	-1	936	-0.11%
2018/07/26	1	38.25	0	0.00	38.25	1	980	0.10%
2018/07/25	0	0.00	1	38.60	38.50	-1	1,007	-0.10%
2018/07/20	1	38.60	1	38.45	38.40	0	1,042	0.00%
2018/07/18	3	40.98	2	41.50	40.85	1	1,062	0.09%
2018/07/13	0	0.00	1	38.25	38.50	-1	1,108	-0.09%
2018/07/11	1	37.20	0	0.00	37.40	1	1,136	0.09%
2018/06/28	0	0.00	7	38.98	38.85	-7	1,419	-0.49%
2018/06/25	1	41.20	0	0.00	40.75	1	1,884	0.05%
2018/06/22	12	42.83	6	42.63	41.55	6	2,014	0.30%
2018/06/21	17	41.83	0	0.00	42.00	17	2,037	0.83%
2018/06/20	3	41.00	0	0.00	41.40	3	2,153	0.14%
2018/06/19	1	41.65	2	41.70	40.70	-1	2,225	-0.04%
2018/06/14	1	40.70	1	40.95	40.80	0	2,326	0.00%
2018/06/13	1	41.80	16	42.08	41.20	-15	2,324	-0.65%
2018/06/12	1	41.20	0	0.00	41.00	1	2,259	0.04%
2018/06/07	1	41.70	0	0.00	41.60	1	2,297	0.04%
2018/06/06	2	42.30	0	0.00	42.50	2	2,320	0.09%
2018/06/04	0	0.00	1	40.80	40.70	-1	2,346	-0.04%
2018/05/31	3	39.97	0	0.00	39.35	3	2,392	0.13%
2018/05/29	1	41.70	3	43.40	41.20	-2	2,453	-0.08%
2018/05/28	1	41.70	0	0.00	42.25	1	2,425	0.04%
2018/05/25	2	42.75	2	43.50	42.60	0	2,433	0.00%
2018/05/24	0	0.00	1	42.30	43.05	-1	2,428	-0.04%
2018/05/16	0	0.00	1	39.90	39.20	-1	2,708	-0.04%
2018/05/15	1	39.90	3	39.95	39.55	-2	2,704	-0.07%
2018/05/02	1	39.40	0	0.00	40.30	1	3,042	0.03%
2018/04/30	0	0.00	1	39.00	38.80	-1	3,032	-0.03%
2018/04/26	1	37.60	0	0.00	36.40	1	3,014	0.03%
2018/04/23	1	39.10	0	0.00	37.40	1	2,986	0.03%
2018/04/20	1	41.50	0	0.00	41.00	1	2,935	0.03%
2018/04/19	1	42.00	6	42.82	41.80	-5	2,920	-0.17%
2018/04/13	1	41.90	41	41.63	41.40	-40	2,881	-1.39%
2018/04/12	48	42.18	0	0.00	42.15	48	2,854	1.68%
2018/04/11	1	42.00	0	0.00	41.75	1	2,818	0.04%
2018/04/10	0	0.00	27	44.01	42.55	-27	2,785	-0.97%
2018/04/09	0	0.00	65	42.56	42.55	-65	2,715	-2.39%
2018/03/31	12	41.69	2	42.10	42.10	10	2,645	0.38%
2018/03/30	89	42.75	9	43.73	41.70	80	2,608	3.07%
2018/03/29	14	43.19	17	44.10	44.65	-3	2,359	-0.13%
2018/03/28	5	41.71	5	41.68	42.20	0	2,225	0.00%
2018/03/27	9	42.97	10	42.32	41.40	-1	2,192	-0.05%
2018/03/26	9	41.48	5	41.94	43.00	4	2,046	0.20%
2018/03/23	6	40.56	105	40.53	40.25	-99	1,935	-5.11%	大賣/
2018/03/22	0	0.00	102	39.61	39.75	-102	1,809	-5.64%	大賣/鉅額交易
2018/03/21	2	38.25	68	38.98	39.00	-66	1,723	-3.83%
2018/03/19	25	37.20	0	0.00	37.05	25	1,614	1.55%
2018/03/15	0	0.00	1	37.20	37.20	-1	1,600	-0.06%
2018/03/12	45	37.55	20	37.98	37.50	25	1,548	1.61%
2018/03/09	20	36.80	30	37.57	37.75	-10	1,512	-0.66%
2018/03/08	0	0.00	25	36.79	36.55	-25	1,456	-1.72%
2018/03/07	0	0.00	33	37.22	36.25	-33	1,446	-2.28%
2018/03/06	48	36.53	59	37.13	37.00	-11	1,418	-0.78%
2018/03/05	20	36.58	10	36.90	36.70	10	1,393	0.72%
2018/03/02	70	36.89	21	37.30	37.00	49	1,368	3.58%
2018/03/01	30	35.70	0	0.00	35.70	30	1,301	2.31%
2018/02/26	5	36.31	7	36.36	36.00	-2	1,267	-0.16%
2018/02/23	0	0.00	125	38.10	37.30	-125	1,212	-10.31%	大賣/鉅額交易
2018/02/22	42	37.12	101	38.71	37.50	-59	1,142	-5.17%	大賣/
2018/02/21	10	37.37	56	37.29	38.20	-46	1,028	-4.47%
2018/02/12	5	34.51	34	34.93	35.30	-29	927	-3.13%
2018/02/09	0	0.00	10	33.83	33.65	-10	888	-1.13%
2018/02/06	55	32.72	0	0.00	32.40	55	833	6.60%
2018/02/01	2	36.03	22	36.18	35.20	-20	776	-2.57%
2018/01/31	15	34.92	18	35.06	35.20	-3	712	-0.42%
2018/01/30	6	35.49	3	34.45	34.25	3	686	0.44%
2018/01/26	2	33.30	2	33.25	33.70	0	579	0.00%
2018/01/23	54	31.55	0	0.00	31.50	54	460	11.74%
2018/01/22	20	31.15	2	31.15	31.20	18	448	4.01%
2018/01/18	5	31.15	0	0.00	31.10	5	452	1.10%
2018/01/09	2	31.45	2	31.55	31.55	0	448	0.00%
2018/01/08	2	31.25	10	31.15	30.95	-8	428	-1.87%