高技 (5439)-凱基-竹科券商分點個股進出

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
110.0
漲跌
▲3.0
漲幅
+2.80%
成交量
592張
產業
上櫃電子零組件類股
407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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0	110.00	110.00	0	3,469	0.00%
2024/04/22	1	108.00	5	106.50	106.00	-4	3,589	-0.11%
2024/04/19	1	108.00	0	0.00	113.50	1	3,587	0.03%
2024/04/17	1	112.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	0	0.00	3	111.17	109.50	-3	3,659	-0.08%
2024/04/15	0.1	118.00	0	0.00	115.50	0.1	3,671	0.00%
2024/04/12	6	122.58	9.2	123.00	122.50	-3.2	3,674	-0.09%
2024/04/11	4	122.25	3	122.83	123.00	1	3,693	0.03%
2024/04/10	14	126.14	1	127.50	125.00	13	3,677	0.35%
2024/04/09	21	125.50	0	0.00	125.50	21	3,713	0.57%
2024/04/08	3	124.00	0	0.00	124.50	3	3,654	0.08%
2024/04/03	0	0.00	2	121.50	120.50	-2	3,634	-0.06%
2024/04/02	3	126.67	1	124.00	123.50	2	3,639	0.05%
2024/04/01	0	0.00	1	128.50	125.00	-1	3,629	-0.03%
2024/03/29	3	125.16	3	124.67	124.00	0	3,596	0.00%
2024/03/28	2	122.75	0	0.00	126.00	2	3,585	0.06%
2024/03/27	2	120.50	1	121.00	123.50	1	3,560	0.03%
2024/03/26	11	124.64	5	128.20	123.00	6	3,551	0.17%
2024/03/25	12	131.21	3	127.17	124.50	9	3,493	0.26%
2024/03/22	5	123.60	4	127.63	128.00	1	3,242	0.03%
2024/03/20	1	118.50	0	0.00	118.50	1	3,141	0.03%
2024/03/18	0	0.00	2	115.00	115.50	-2	3,188	-0.06%
2024/03/15	0	0.00	1	116.50	115.00	-1	3,242	-0.03%
2024/03/14	1	113.00	0	0.00	113.50	1	3,278	0.03%
2024/03/13	1	113.50	0.3	114.54	113.50	0.7	3,323	0.02%
2024/03/12	1.1	117.00	4	115.38	117.00	-2.9	3,408	-0.09%
2024/03/08	2	112.25	2	117.96	114.00	0	3,746	0.00%
2024/03/07	6	121.41	1	124.45	118.50	5	3,918	0.13%
2024/03/06	9	121.06	39	121.10	119.00	-30	4,023	-0.75%
2024/03/05	23	117.04	8	114.12	117.50	15	4,091	0.37%
2024/03/04	4	108.00	1	107.00	107.00	3	3,998	0.08%
2024/03/01	9	107.00	1	107.00	107.50	8	3,993	0.20%
2024/02/29	1	106.50	0	0.00	106.00	1	4,030	0.02%
2024/02/27	1	106.00	1	106.00	106.00	0	4,054	0.00%
2024/02/23	3	109.50	0	0.00	109.00	3	4,175	0.07%
2024/02/20	0	0.00	1	111.00	111.00	-1	4,390	-0.02%
2024/02/19	1	113.00	0	0.00	113.00	1	4,395	0.02%
2024/02/16	1	112.00	0	0.00	111.00	1	4,468	0.02%
2024/02/15	1	113.00	1	114.50	112.50	0	4,467	0.00%
2024/02/05	1	113.50	0	0.00	114.00	1	4,493	0.02%
2024/02/02	0	0.00	2	113.25	113.00	-2	4,529	-0.04%
2024/02/01	1	111.00	1	111.50	111.00	0	4,574	0.00%
2024/01/31	1	111.50	0	0.00	109.50	1	4,648	0.02%
2024/01/30	0	0.00	2	111.00	111.00	-2	4,668	-0.04%
2024/01/29	0	0.00	5	108.01	110.50	-5	4,747	-0.11%
2024/01/26	4	108.00	2	108.25	106.00	2	4,918	0.04%
2024/01/25	11	112.91	14	110.07	110.50	-3	4,929	-0.06%
2024/01/19	1	103.00	2	105.00	105.50	-1	5,213	-0.02%
2024/01/18	1	105.50	0	0.00	105.50	1	5,328	0.02%
2024/01/17	2	110.00	1	109.00	108.00	1	5,485	0.02%
2024/01/16	3	107.17	2	107.75	108.50	1	5,452	0.02%
2024/01/15	2	106.00	0	0.00	105.00	2	5,412	0.04%
2024/01/12	0	0.00	1	105.00	104.50	-1	5,461	-0.02%
2024/01/11	1	107.50	2	105.75	106.50	-1	5,535	-0.02%
2024/01/09	1	103.50	0	0.00	102.50	1	5,771	0.02%
2024/01/08	1	107.50	0	0.00	105.00	1	5,904	0.02%
2024/01/04	0.1	113.00	0	0.00	109.50	0.1	6,069	0.00%
2024/01/03	3.1	116.32	1	115.50	115.00	2.1	6,090	0.03%
2023/12/29	1	121.50	1	120.00	122.50	0	6,200	0.00%
2023/12/28	1.2	122.83	1	123.50	121.50	0.2	6,212	0.00%
2023/12/27	1.5	124.83	1	125.00	124.50	0.5	6,242	0.01%
2023/12/26	0	0.00	1	121.50	121.50	-1	6,293	-0.02%
2023/12/25	1	120.00	0	0.00	120.50	1	6,343	0.02%
2023/12/20	3	124.00	3	125.50	124.00	0	6,268	0.00%
2023/12/18	2	120.75	0.1	122.00	121.00	1.9	6,151	0.03%
2023/12/15	2	124.98	0.1	123.00	122.50	2	6,104	0.03%
2023/12/14	2	127.26	0	0.00	127.00	2	6,049	0.03%
2023/12/13	3	131.17	0	0.00	130.50	3	5,997	0.05%
2023/12/12	0.1	134.15	0	136.00	134.00	0	5,978	0.00%
2023/12/11	1	144.00	2	138.00	138.50	-1	5,967	-0.02%
2023/12/08	1	142.50	1	143.50	141.50	0	5,918	0.00%
2023/12/07	2	148.25	1	152.32	142.50	1	5,876	0.02%
2023/12/06	6	151.34	11	152.32	152.50	-5	5,763	-0.09%
2023/12/05	2	142.26	3.1	142.06	143.00	-1.1	5,521	-0.02%
2023/12/04	5	147.70	4	147.75	145.00	1	5,397	0.02%
2023/12/01	6	140.50	7	141.29	146.00	-1	5,123	-0.02%
2023/11/30	7	127.29	7	130.93	133.00	0	4,903	0.00%
2023/11/29	2	124.00	2	125.50	125.50	0	4,606	0.00%
2023/11/27	0	0.00	1	122.00	120.00	-1	4,567	-0.02%
2023/11/23	6	123.33	3	123.33	121.00	3	4,512	0.07%
2023/11/22	0	0.00	1	125.50	122.00	-1	4,458	-0.02%
2023/11/21	0	123.00	0	0.00	121.50	0	4,421	0.00%
2023/11/20	0	0.00	3	119.83	122.00	-3	4,375	-0.07%
2023/11/17	2	114.25	0	0.00	115.00	2	4,338	0.05%
2023/11/15	8	120.75	0	0.00	117.50	8	4,296	0.19%
2023/11/09	0	0.00	2	120.50	123.50	-2	4,167	-0.05%
2023/11/07	3	123.50	0	0.00	124.00	3	4,125	0.07%
2023/11/06	14	123.11	14	122.43	122.50	0	4,292	0.00%
2023/11/03	2	119.75	5	121.40	120.50	-3	4,285	-0.07%
2023/11/02	5	114.40	5	115.50	116.00	0	4,127	0.00%
2023/11/01	0	0.00	3	109.50	110.50	-3	4,115	-0.07%
2023/10/31	2	113.25	3	111.83	109.50	-1	4,138	-0.02%
2023/10/30	0	0.00	1	115.00	114.50	-1	3,990	-0.03%
2023/10/27	2	113.75	1	112.50	113.00	1	4,000	0.02%
2023/10/26	5	113.80	4	113.50	113.00	1	4,031	0.02%
2023/10/25	3	114.00	28	114.89	117.50	-25	3,920	-0.64%
2023/10/24	1	106.50	0	0.00	107.00	1	3,821	0.03%
2023/10/20	5	106.50	6	105.67	106.00	-1	4,080	-0.02%
2023/10/18	11	104.05	1	104.51	104.00	10	4,196	0.24%
2023/10/17	4	115.88	4	115.00	115.50	0	4,101	0.00%
2023/10/16	12	110.67	15	112.03	113.00	-3	4,023	-0.07%
2023/10/13	2	108.01	2	108.70	109.00	0	3,972	0.00%
2023/10/12	3	103.49	1.5	102.80	104.50	1.5	4,039	0.04%
2023/10/11	0	0.00	1	98.03	97.20	-1	4,192	-0.02%
2023/10/06	10	97.71	19	99.89	100.00	-9	4,529	-0.20%
2023/10/05	3	93.80	0	0.00	93.70	3	4,665	0.06%
2023/10/04	0	0.00	11	90.00	92.20	-11	4,756	-0.23%
2023/10/02	5	92.56	3	92.90	93.40	2	5,050	0.04%
2023/09/28	1	89.70	14	90.04	90.00	-13	5,000	-0.26%
2023/09/26	10	86.60	0	0.00	85.60	10	5,039	0.20%
2023/09/25	1	86.00	0	0.00	85.70	1	5,143	0.02%
2023/09/21	0.1	85.26	0	0.00	84.90	0.1	5,262	0.00%
2023/09/19	1	88.00	0	0.00	87.30	1	5,310	0.02%
2023/09/18	3	87.73	0	0.00	87.50	3	5,347	0.06%
2023/09/15	4	90.25	1	89.40	90.10	3	5,359	0.06%
2023/09/14	2	87.00	2	90.55	90.40	0	5,338	0.00%
2023/09/13	2	85.20	0	0.00	85.10	2	5,302	0.04%
2023/09/12	0	0.00	2	84.65	85.30	-2	5,333	-0.04%
2023/09/07	0	0.00	1	89.70	89.70	-1	5,470	-0.02%
2023/09/06	2	90.90	0	0.00	91.50	2	5,685	0.04%
2023/09/05	2	89.75	1	87.70	90.10	1	5,753	0.02%
2023/09/04	2	88.55	3	87.80	88.70	-1	5,777	-0.02%
2023/09/01	2	88.00	0	0.00	87.40	2	5,783	0.03%
2023/08/30	1	90.30	12	90.03	89.80	-11	5,805	-0.19%
2023/08/28	0	0.00	2	92.50	89.40	-2	5,859	-0.03%
2023/08/25	1	94.00	1	93.60	92.50	0	5,843	0.00%
2023/08/24	2	97.00	1	95.50	95.90	1	5,879	0.02%
2023/08/22	2	97.85	1	97.20	96.90	1	6,074	0.02%
2023/08/21	2	102.75	2	102.50	102.50	0	6,084	0.00%
2023/08/18	2	101.25	3	103.33	100.00	-1	6,206	-0.02%
2023/08/17	1	105.50	1.2	105.41	105.50	-0.2	6,270	0.00%
2023/08/16	1	100.00	3	100.50	103.00	-2	6,301	-0.03%
2023/08/15	5	100.90	4	100.63	101.50	1	6,344	0.02%
2023/08/14	1	98.99	0	0.00	98.00	1	6,425	0.02%
2023/08/11	2.1	104.81	0	0.00	100.00	2.1	6,385	0.03%
2023/08/10	10.1	113.41	15	108.30	105.50	-4.9	6,298	-0.08%
2023/08/09	2	110.25	11	111.50	111.50	-9	6,117	-0.15%
2023/08/07	2	107.00	2	107.75	108.50	0	6,079	0.00%
2023/08/04	4	102.25	7	101.57	105.00	-3	6,139	-0.05%
2023/08/02	2	104.25	2	105.00	103.50	0	6,168	0.00%
2023/08/01	1	106.50	1	106.50	106.50	0	6,174	0.00%
2023/07/31	7	110.57	12	111.05	108.50	-5	6,129	-0.08%
2023/07/28	11	107.23	2	107.00	107.00	9	6,042	0.15%
2023/07/27	1	111.00	5	110.10	108.00	-4	6,025	-0.07%
2023/07/26	2	109.75	5	107.90	108.00	-3	5,955	-0.05%
2023/07/25	12	109.21	6	107.17	106.00	6	5,833	0.10%
2023/07/24	4	112.38	3	111.83	112.00	1	5,667	0.02%
2023/07/21	5	104.60	0	0.00	107.00	5	5,517	0.09%
2023/07/20	1	110.50	2	111.00	111.50	-1	5,396	-0.02%
2023/07/19	10	110.70	10	108.55	108.00	0	5,331	0.00%
2023/07/18	2	114.75	2.1	111.91	108.00	-0.1	5,270	0.00%
2023/07/17	5	114.19	6	114.00	113.50	-1	5,157	-0.02%
2023/07/14	21	106.36	14	109.61	110.50	7	4,997	0.14%
2023/07/13	14	98.60	20.3	100.56	100.50	-6.3	4,727	-0.13%
2023/07/12	16.2	93.67	15	93.89	94.80	1.2	4,322	0.03%
2023/07/11	20.1	90.07	4	90.40	90.60	16.1	4,056	0.40%
2023/07/10	11	90.53	2	89.20	89.20	9	3,955	0.23%
2023/07/07	5	89.40	12.2	87.74	90.50	-7.2	3,773	-0.19%
2023/07/06	0	0.00	1	86.70	85.80	-1	3,681	-0.03%
2023/07/05	3	88.23	12	88.48	87.60	-9	3,667	-0.25%
2023/07/04	10	89.86	4	89.60	89.90	6	3,640	0.16%
2023/07/03	3	88.07	8.1	88.94	89.80	-5	3,583	-0.14%
2023/06/30	2	84.10	1	83.30	83.80	1	3,492	0.03%
2023/06/29	0	0.00	7.8	85.30	86.50	-7.8	3,484	-0.22%
2023/06/27	2	83.70	10	81.80	81.50	-8	3,440	-0.23%
2023/06/26	0	0.00	1.6	84.78	84.20	-1.6	3,420	-0.05%
2023/06/21	7	83.74	0.2	84.00	84.00	6.8	3,382	0.20%
2023/06/19	1	83.30	14	82.90	83.60	-13	3,369	-0.39%
2023/06/15	3	84.70	60	84.00	84.60	-57	3,321	-1.72%
2023/06/14	61	84.79	0.4	84.80	84.80	60.6	3,284	1.84%
2023/06/13	10	82.96	1	82.10	82.20	9	3,219	0.28%
2023/06/12	20.1	84.83	4	84.98	84.00	16.1	3,150	0.51%
2023/06/09	4	82.90	0	0.00	83.00	4	2,921	0.14%
2023/06/08	0	0.00	4	78.00	78.70	-4	2,847	-0.14%
2023/06/06	1	79.60	0.4	80.60	80.30	0.6	2,783	0.02%
2023/06/05	0	0.00	3	81.10	81.30	-3	2,768	-0.11%
2023/06/02	3	82.90	3	83.80	81.80	0	2,754	0.00%
2023/06/01	3	83.10	3	82.90	83.70	0	2,748	0.00%
2023/05/30	2	82.35	1	82.00	81.90	1	2,763	0.04%
2023/05/29	4	83.50	49	84.53	80.80	-45	2,708	-1.66%
2023/05/26	10	80.30	0	0.00	80.50	10	2,523	0.40%
2023/05/25	0	0.00	1	79.90	78.80	-1	2,450	-0.04%
2023/05/24	3	77.93	2	78.90	79.30	1	2,399	0.04%
2023/05/23	1	75.00	0	0.00	75.80	1	2,220	0.05%
2023/05/22	1	75.70	0	75.50	75.90	1	2,122	0.05%
2023/05/16	0	0.00	5	71.50	72.00	-5	1,878	-0.27%
2023/05/12	5	72.70	0	0.00	73.50	5	1,828	0.27%
2023/05/11	1	70.50	1	72.20	71.40	0	1,801	0.00%
2023/05/10	1	72.80	5	73.70	73.40	-4	1,737	-0.23%
2023/05/09	0	0.00	1	72.50	71.90	-1	1,631	-0.06%
2023/05/08	6	71.60	1	70.50	71.60	5	1,547	0.32%
2023/05/04	7	69.40	0	0.00	69.40	7	1,453	0.48%
2023/05/03	7	68.00	0	0.00	67.60	7	1,412	0.50%
2023/05/02	3	66.50	0	0.00	66.20	3	1,370	0.22%
2023/04/26	0	0.00	20	62.50	63.20	-20	1,337	-1.50%
2023/04/21	2	62.80	3	62.73	62.70	-1	1,307	-0.08%
2023/04/20	0	0.00	1	63.10	63.70	-1	1,283	-0.08%
2023/04/19	4	64.25	0	0.00	63.70	4	1,265	0.32%
2023/04/17	7	67.30	0	0.00	67.60	7	1,184	0.59%
2023/04/13	2	69.25	0	0.00	68.40	2	1,144	0.17%
2023/04/12	7	69.00	5	68.90	70.50	2	1,104	0.18%
2023/04/07	7	67.70	0	0.00	67.60	7	962	0.73%
2023/03/30	3	67.57	0	0.00	67.60	3	904	0.33%
2023/03/27	0	0.00	1	68.20	68.50	-1	767	-0.13%
2023/03/23	0	0.00	1	67.50	67.50	-1	737	-0.14%
2023/03/22	0	0.00	2	66.75	66.50	-2	722	-0.28%
2023/03/20	0	0.00	1	66.20	66.30	-1	702	-0.14%
2023/03/17	0	0.00	17	65.32	66.30	-17	693	-2.45%
2023/03/14	1	65.90	0	0.00	65.50	1	649	0.15%
2023/03/08	0	0.00	5	66.00	66.20	-5	591	-0.85%
2023/03/06	2	66.50	12	66.50	64.90	-10	551	-1.81%
2023/03/02	0	0.00	5	64.00	64.40	-5	501	-1.00%
2023/03/01	0	0.00	7	62.71	63.00	-7	450	-1.55%
2023/02/24	0	0.00	1	62.50	62.40	-1	432	-0.23%
2023/02/23	0	0.00	3	62.23	61.50	-3	409	-0.73%
2023/02/22	20	61.20	19	60.04	60.90	1	388	0.26%
2023/02/20	0	0.00	1	59.30	58.50	-1	353	-0.28%
2023/02/09	0	0.00	9.1	56.91	58.00	-9.1	290	-3.12%
2023/02/07	0	0.00	3	55.50	56.10	-3	259	-1.16%
2023/02/01	0	0.00	15	53.97	54.80	-15	202	-7.42%
2023/01/31	0	0.00	11	52.47	52.70	-11	185	-5.93%
2023/01/30	0	0.00	7	51.57	51.60	-7	174	-4.00%
2022/12/13	0	0.00	5	47.99	47.55	-5	148	-3.36%
2022/12/12	0	0.00	5	47.65	48.50	-5	148	-3.37%
2022/12/01	3	48.10	0	0.00	47.90	3	142	2.11%
2022/11/30	7	47.32	7	47.70	48.00	0	143	0.00%
2022/11/28	0	0.00	1	47.20	47.20	-1	140	-0.71%
2022/11/25	2	47.70	0	0.00	47.25	2	139	1.44%
2022/11/24	5	46.63	8	47.80	48.00	-3	135	-2.21%
2022/11/15	0	0.00	1	43.55	43.70	-1	123	-0.81%
2022/10/25	5	38.70	0	0.00	38.80	5	138	3.60%
2022/10/14	1	39.00	0	0.00	38.95	1	145	0.69%
2022/10/13	12	39.28	0	0.00	38.70	12	148	8.11%
2022/09/19	0	0.00	1	43.50	43.20	-1	191	-0.52%
2022/09/15	0	0.00	2	43.35	44.00	-2	203	-0.98%
2022/09/13	1	43.30	0	0.00	43.00	1	210	0.47%
2022/08/22	0	0.00	1	42.65	42.80	-1	233	-0.43%
2022/08/12	4	42.25	0	0.00	42.25	4	230	1.73%
2022/08/10	0	0.00	2	40.35	40.40	-2	225	-0.89%
2022/08/04	5	39.85	0	0.00	39.70	5	236	2.12%
2022/08/03	0	0.00	1	39.90	39.95	-1	238	-0.42%
2022/07/14	1	41.45	0	0.00	41.45	1	236	0.42%
2022/07/06	7	40.19	0	0.00	40.05	7	238	2.93%
2022/07/05	2	40.00	0	0.00	40.50	2	238	0.84%
2022/07/04	2	40.85	0	0.00	40.50	2	236	0.85%
2022/07/01	1	41.60	0	0.00	41.30	1	234	0.43%
2022/06/30	5	42.80	0	0.00	42.70	5	229	2.18%
2022/06/29	3	43.80	0	0.00	43.90	3	227	1.32%
2022/06/28	1	44.10	0	0.00	44.00	1	228	0.44%
2022/06/23	5	42.75	0	0.00	42.25	5	221	2.26%
2022/06/20	1	45.10	0	0.00	44.80	1	207	0.48%
2022/06/17	1	45.50	0	0.00	45.80	1	203	0.49%
2022/06/16	1	47.20	0	0.00	46.55	1	201	0.50%
2022/06/10	2	48.35	0	0.00	48.90	2	204	0.98%
2022/05/12	1	46.00	1	45.80	45.90	0	223	0.00%
2022/05/11	5	46.80	0	0.00	46.85	5	219	2.28%
2022/05/09	5	48.65	0	0.00	48.25	5	215	2.32%
2022/05/06	1	48.70	0	0.00	48.95	1	216	0.46%
2022/05/04	1	49.00	0	0.00	49.00	1	217	0.46%
2022/04/27	8	49.49	0	0.00	49.50	8	219	3.64%
2022/04/26	0	0.00	10.6	50.64	50.50	-10.6	216	-4.90%
2022/04/25	6	51.40	0	0.00	50.60	6	216	2.78%
2022/04/22	15	52.22	2	52.10	52.10	13	214	6.06%
2022/04/20	12	52.50	0	0.00	52.40	12	230	5.20%
2022/04/19	1	51.80	0	0.00	51.90	1	250	0.40%
2022/04/07	1	53.60	0	0.00	53.60	1	382	0.26%
2022/04/06	1	54.80	0	0.00	54.80	1	382	0.26%
2022/04/01	0	0.00	5	55.50	55.60	-5	385	-1.30%
2022/03/29	0	0.00	5	55.50	55.40	-5	399	-1.25%
2022/03/21	7	55.41	0	0.00	55.70	7	489	1.43%
2022/03/18	2	54.60	0	0.00	54.50	2	491	0.41%
2022/03/17	1	54.50	0	0.00	54.40	1	493	0.20%
2022/03/15	1	51.50	0	0.00	51.90	1	490	0.20%
2022/03/10	1	52.20	0	0.00	52.30	1	502	0.20%
2022/03/09	0	0.00	1	51.80	51.50	-1	506	-0.20%
2022/03/07	0.1	54.20	0	0.00	53.50	0.1	518	0.02%
2022/03/03	0	0.00	1	56.00	56.00	-1	533	-0.19%
2022/03/01	2	55.55	0	0.00	55.50	2	555	0.36%
2022/02/25	0.2	54.80	0	0.00	54.80	0.2	561	0.04%
2022/02/24	0.2	55.60	0	0.00	54.80	0.2	572	0.03%
2022/02/23	1	56.40	0	0.00	56.50	1	577	0.17%
2022/02/17	0.2	57.79	0	0.00	57.90	0.2	611	0.03%
2022/02/16	0	0.00	1	57.40	57.10	-1	614	-0.16%
2022/02/15	0	0.00	1	57.20	57.00	-1	619	-0.16%
2022/02/14	1.8	56.66	0	0.00	56.50	1.8	633	0.28%
2022/02/10	4	57.55	0	0.00	57.60	4	646	0.62%
2022/01/25	3.2	54.89	0	0.00	54.70	3.2	690	0.46%
2022/01/21	3.2	56.03	0	0.00	56.00	3.2	713	0.45%
2022/01/14	5	55.10	0	0.00	55.30	5	744	0.67%
2022/01/13	2.3	56.11	0	0.00	55.90	2.3	744	0.31%
2022/01/12	1	56.10	0	0.00	56.30	1	742	0.13%
2022/01/11	3	58.10	1	57.70	57.40	2	736	0.27%
2022/01/10	3	59.70	0	0.00	59.70	3	700	0.43%
2022/01/07	1.2	59.80	0	0.00	59.30	1.2	690	0.17%
2022/01/06	1	60.50	0	0.00	60.30	1	680	0.15%
2022/01/03	0	0.00	0.7	60.70	61.00	-0.7	676	-0.10%
2021/12/22	2	60.50	0	0.00	60.50	2	788	0.25%
2021/12/17	1	62.90	0	0.00	62.30	1	864	0.12%
2021/12/16	1	61.40	0	0.00	62.00	1	839	0.12%
2021/12/15	0	0.00	1	60.20	61.40	-1	820	-0.12%
2021/12/14	1	59.60	0	0.00	59.70	1	820	0.12%
2021/12/10	0	0.00	1	60.30	60.00	-1	853	-0.12%
2021/12/08	3	59.83	0	0.00	59.60	3	911	0.33%
2021/12/07	4	59.98	0	0.00	60.00	4	917	0.44%
2021/11/24	5	62.00	0	0.00	62.70	5	1,190	0.42%
2021/11/22	0	0.00	1	63.70	63.60	-1	1,247	-0.08%
2021/11/18	1	65.40	0	0.00	64.70	1	1,252	0.08%
2021/11/17	0	0.00	2	64.80	64.60	-2	1,243	-0.16%
2021/11/15	0	0.00	3	63.80	64.00	-3	1,248	-0.24%
2021/11/08	1	65.70	0	0.00	64.30	1	1,281	0.08%
2021/11/05	0	0.00	2	64.60	64.90	-2	1,311	-0.15%
2021/11/02	0	0.00	5	63.68	63.70	-5	1,375	-0.36%
2021/11/01	1	65.30	0	0.00	65.20	1	1,378	0.07%
2021/10/26	0	0.00	2	62.50	62.40	-2	1,496	-0.13%
2021/10/22	1	63.20	0	0.00	63.20	1	1,608	0.06%
2021/10/14	1	58.30	0	0.00	58.00	1	1,813	0.06%
2021/10/12	1.5	59.40	0	0.00	58.90	1.5	1,864	0.08%
2021/10/01	5	61.60	0	0.00	61.10	5	2,197	0.23%
2021/09/23	4	62.80	0	0.00	63.00	4	2,133	0.19%
2021/09/15	0	0.00	1	63.80	63.50	-1	2,142	-0.05%
2021/09/08	1	67.70	1	68.90	65.40	0	2,091	0.00%
2021/09/07	2	68.60	44	68.31	69.00	-42	2,079	-2.02%
2021/09/06	0	0.00	14	70.32	68.60	-14	2,073	-0.68%
2021/09/03	0	0.00	13	71.73	70.90	-13	2,058	-0.63%
2021/09/02	3	71.67	26	72.47	71.80	-23	2,038	-1.13%
2021/08/31	1	69.10	1	69.30	69.60	0	1,894	0.00%
2021/08/30	0	0.00	1	67.70	67.60	-1	1,866	-0.05%
2021/08/16	0.4	63.10	37	63.72	64.00	-36.6	1,784	-2.05%
2021/08/13	1	66.50	1	66.00	65.10	0	1,773	0.00%
2021/08/10	0	0.00	1	69.00	70.50	-1	1,750	-0.06%
2021/08/09	2	71.15	22	70.57	70.80	-20	1,751	-1.14%
2021/08/06	0	0.00	1	72.20	71.00	-1	1,752	-0.06%
2021/08/05	1	72.30	2	71.70	71.70	-1	1,756	-0.06%
2021/08/02	2	71.50	21	70.69	71.10	-19	1,795	-1.06%
2021/07/30	19	73.42	12	71.56	71.40	7	1,781	0.39%
2021/07/29	35	73.44	0	0.00	72.70	35	1,752	2.00%
2021/07/23	2	70.70	0	0.00	70.20	2	1,684	0.12%
2021/07/22	12	71.88	1	71.40	71.40	11	1,695	0.65%
2021/07/21	3	73.17	20	72.60	73.90	-17	1,638	-1.04%
2021/07/16	1	73.10	1	72.70	73.30	0	1,551	0.00%
2021/07/15	4	71.48	3	71.83	74.00	1	1,518	0.07%
2021/07/14	0	0.00	4	68.27	68.20	-4	1,448	-0.28%
2021/07/13	20	72.19	6.1	72.15	69.50	13.9	1,435	0.97%
2021/07/12	6	69.90	6.1	69.83	70.40	-0.1	1,340	-0.01%
2021/07/09	9.1	68.78	3	69.40	70.00	6.1	1,272	0.48%
2021/07/07	0	0.00	2	65.50	65.50	-2	1,307	-0.15%
2021/07/05	0	0.00	9	66.30	66.40	-9	1,498	-0.60%
2021/07/02	3	64.10	0	0.00	64.70	3	1,521	0.20%
2021/07/01	0	0.00	6	63.45	63.30	-6	1,592	-0.38%
2021/06/29	1	64.80	1	64.80	64.60	0	1,587	0.00%
2021/06/24	1	65.10	2	65.00	64.90	-1	1,620	-0.06%
2021/06/23	1	64.10	0	0.00	63.90	1	1,608	0.06%
2021/06/21	1	62.40	0	0.00	62.00	1	1,640	0.06%
2021/06/18	0	0.00	1	63.70	63.70	-1	1,646	-0.06%
2021/06/17	1	63.80	0	0.00	63.90	1	1,651	0.06%
2021/06/16	5	63.22	0	0.00	63.40	5	1,675	0.30%
2021/06/11	2	60.95	2	62.00	62.00	0	1,721	0.00%
2021/06/07	0	0.00	5	58.60	58.60	-5	1,879	-0.27%
2021/06/04	1	57.50	0	0.00	58.30	1	1,939	0.05%
2021/05/31	0	0.00	2	56.20	56.30	-2	2,123	-0.09%
2021/05/28	1	56.00	1	55.90	56.00	0	2,232	0.00%
2021/05/27	0	0.00	1	55.40	55.20	-1	2,262	-0.04%
2021/05/25	0	0.00	2	55.40	55.50	-2	2,351	-0.09%
2021/05/21	0	0.00	3	54.77	54.70	-3	2,432	-0.12%
2021/05/20	1	54.00	0	0.00	54.20	1	2,545	0.04%
2021/05/18	0	0.00	2	53.50	53.00	-2	2,711	-0.07%
2021/05/17	0	0.00	6	50.02	49.70	-6	2,759	-0.22%
2021/05/14	0	0.00	5	57.64	54.50	-5	2,730	-0.18%
2021/05/13	1	57.00	0	0.00	56.40	1	2,724	0.04%
2021/05/12	10	60.25	1	57.00	56.70	9	2,712	0.33%
2021/05/11	2	64.30	1	61.90	61.50	1	2,706	0.04%
2021/05/10	5	64.08	0	0.00	66.00	5	2,715	0.18%
2021/05/04	0	0.00	1	62.30	61.80	-1	3,147	-0.03%
2021/05/03	1	63.50	0	0.00	63.20	1	3,129	0.03%
2021/04/28	3	66.90	1	65.50	66.80	2	3,109	0.06%
2021/04/21	1	65.50	0	0.00	65.20	1	3,144	0.03%
2021/04/20	2	66.40	0	0.00	66.90	2	3,152	0.06%
2021/04/19	5	64.10	12	64.88	66.20	-7	3,171	-0.22%
2021/04/16	1	62.40	0	0.00	63.40	1	3,170	0.03%
2021/04/15	7	63.24	0	0.00	63.20	7	3,178	0.22%
2021/04/14	0	0.00	5	64.32	62.80	-5	3,259	-0.15%
2021/04/13	10	67.33	8	66.46	64.80	2	3,294	0.06%
2021/04/12	12	68.32	11	69.60	68.80	1	3,249	0.03%
2021/04/09	3	66.23	0	0.00	66.70	3	3,083	0.10%
2021/04/08	10	66.60	1	67.00	67.20	9	3,083	0.29%
2021/04/07	0	0.00	7	66.20	66.90	-7	3,048	-0.23%
2021/04/06	16	63.89	0	0.00	63.80	16	3,034	0.53%
2021/03/29	0	0.00	2	65.95	65.50	-2	3,130	-0.06%
2021/03/26	4	63.80	2	64.50	64.40	2	3,117	0.06%
2021/03/25	0	0.00	5	63.50	63.80	-5	3,124	-0.16%
2021/03/24	0	0.00	5	63.60	63.40	-5	3,165	-0.16%
2021/03/18	0	0.00	1	66.30	66.50	-1	3,100	-0.03%
2021/03/17	1	64.40	2	64.50	64.10	-1	3,071	-0.03%
2021/03/12	7	67.71	0	0.00	66.60	7	3,041	0.23%
2021/03/11	3	66.23	1	66.60	66.60	2	2,988	0.07%
2021/03/10	1	64.40	1	64.40	67.00	0	2,895	0.00%
2021/03/09	4	63.43	11	63.33	63.90	-7	2,836	-0.25%
2021/03/08	19	66.02	8	65.65	64.40	11	2,805	0.39%
2021/03/05	0	0.00	1	64.00	64.80	-1	2,724	-0.04%
2021/03/04	0	0.00	2	63.95	63.70	-2	2,697	-0.07%
2021/03/03	2	63.00	2	64.70	63.40	0	2,717	0.00%
2021/03/02	0	0.00	5	63.00	63.80	-5	2,651	-0.19%
2021/02/26	0	0.00	2	61.70	62.70	-2	2,631	-0.08%
2021/02/25	0	0.00	1	64.90	62.20	-1	2,625	-0.04%
2021/02/24	1	62.40	1	62.30	62.20	0	2,613	0.00%
2021/02/23	4	61.43	2	62.35	63.20	2	2,586	0.08%
2021/02/22	5	62.12	5	62.44	61.90	0	2,538	0.00%
2021/02/19	9	60.22	0	0.00	60.90	9	2,440	0.37%
2021/02/18	0	0.00	4	60.28	61.00	-4	2,421	-0.17%
2021/02/17	0	0.00	4	57.05	57.40	-4	2,327	-0.17%
2021/02/04	0	0.00	6	54.73	54.10	-6	2,273	-0.26%
2021/02/03	1	55.10	0	0.00	54.50	1	2,260	0.04%
2021/02/02	3	54.60	1	54.60	55.20	2	2,245	0.09%
2021/02/01	2	54.00	1	54.50	55.00	1	2,210	0.05%
2021/01/29	75	59.12	76	55.64	54.40	-1	2,165	-0.05%
2021/01/28	8	56.50	2	58.00	58.60	6	1,969	0.30%
2021/01/27	3	54.73	0	0.00	56.40	3	1,780	0.17%
2021/01/26	8	53.68	0	0.00	52.90	8	1,638	0.49%
2021/01/21	2	51.65	0	0.00	51.40	2	1,596	0.13%
2021/01/19	6	54.13	6	53.73	53.40	0	1,553	0.00%
2021/01/18	0	0.00	1	51.30	53.00	-1	1,520	-0.07%
2021/01/14	1	53.10	0	0.00	53.10	1	1,476	0.07%
2021/01/11	0	0.00	5	54.30	53.80	-5	1,396	-0.36%
2021/01/07	8	56.44	0	0.00	56.50	8	1,337	0.60%
2021/01/06	0	0.00	2.3	55.06	57.60	-2.3	1,246	-0.18%
2021/01/05	0	0.00	1	54.80	54.50	-1	1,160	-0.09%
2021/01/04	0	0.00	2	53.30	53.50	-2	1,122	-0.18%
2020/12/28	0	0.00	3	54.00	54.50	-3	993	-0.30%
2020/12/24	0	0.00	4	51.80	51.50	-4	870	-0.46%
2020/12/16	0	0.00	3	50.10	50.70	-3	740	-0.41%
2020/12/15	0	0.00	2	49.68	49.65	-2	736	-0.27%
2020/12/10	0	0.00	1	51.80	52.00	-1	706	-0.14%
2020/12/07	1	49.95	0	0.00	49.40	1	664	0.15%
2020/12/03	5	51.00	0	0.00	50.60	5	644	0.78%
2020/12/02	0	0.00	4	50.80	50.70	-4	644	-0.62%
2020/11/30	0	0.00	7	51.50	51.90	-7	651	-1.07%
2020/11/27	2	50.50	18	52.09	51.30	-16	638	-2.51%
2020/11/26	5	50.70	51	50.08	51.10	-46	607	-7.57%
2020/11/24	4	49.43	14	49.53	48.90	-10	604	-1.65%
2020/11/23	0	0.00	44	48.77	49.10	-44	575	-7.65%
2020/11/20	0	0.00	5	47.10	47.25	-5	530	-0.94%
2020/11/18	0	0.00	7	48.14	47.60	-7	511	-1.37%
2020/11/17	2	47.48	17	47.65	47.70	-15	501	-2.99%
2020/11/16	0	0.00	16	46.78	47.00	-16	491	-3.26%
2020/11/05	1	44.20	0	0.00	44.20	1	533	0.19%
2020/11/04	1	44.00	0	0.00	44.00	1	536	0.19%
2020/11/03	2	43.90	0	0.00	43.95	2	536	0.37%
2020/11/02	1	43.35	0	0.00	43.40	1	542	0.18%
2020/10/28	2	43.75	0	0.00	43.75	2	557	0.36%
2020/10/26	5	43.26	0	0.00	43.35	5	558	0.89%
2020/09/23	1	43.25	0	0.00	43.10	1	864	0.12%
2020/09/18	0	0.00	1	44.10	44.10	-1	926	-0.11%
2020/09/16	0	0.00	2	44.00	43.75	-2	944	-0.21%
2020/09/03	0	0.00	9	46.24	45.00	-9	995	-0.90%
2020/09/02	5	45.70	0	0.00	45.20	5	994	0.50%
2020/08/28	0	0.00	1	45.50	45.00	-1	1,012	-0.10%
2020/08/26	0	0.00	1	43.40	43.35	-1	1,012	-0.10%
2020/08/20	11	45.50	0	0.00	43.80	11	1,070	1.03%
2020/08/19	2	46.45	0	0.00	46.35	2	1,049	0.19%
2020/08/17	5	42.95	0	0.00	43.35	5	1,023	0.49%
2020/08/04	2	43.65	0	0.00	43.75	2	1,125	0.18%
2020/08/03	5	43.65	0	0.00	43.60	5	1,147	0.44%
2020/07/31	10	43.90	0	0.00	44.15	10	1,174	0.85%
2020/07/28	10	42.65	0	0.00	42.10	10	1,208	0.83%
2020/07/27	10	43.80	0	0.00	43.40	10	1,202	0.83%
2020/07/24	12	45.39	1	44.75	44.40	11	1,213	0.91%
2020/07/23	15	46.48	0	0.00	46.35	15	1,184	1.27%
2020/07/21	2	47.98	0	0.00	47.15	2	1,176	0.17%
2020/07/17	10	46.75	0	0.00	46.10	10	1,159	0.86%
2020/07/16	10	46.98	0	0.00	47.05	10	1,154	0.87%
2020/07/15	11	49.07	0	0.00	49.00	11	1,146	0.96%
2020/07/14	10	49.18	0	0.00	49.15	10	1,133	0.88%
2020/07/10	23	49.67	0	0.00	49.30	23	1,118	2.06%
2020/07/08	1	52.00	1	52.10	51.90	0	1,075	0.00%
2020/07/07	1	52.80	2	53.30	52.00	-1	1,053	-0.09%
2020/07/03	19	50.56	1	51.20	50.90	18	986	1.82%
2020/07/02	6	50.20	0	0.00	50.70	6	971	0.62%
2020/06/30	1	50.70	1	50.40	50.60	0	943	0.00%
2020/06/24	1	48.50	0	0.00	48.00	1	895	0.11%
2020/06/08	0	0.00	4	50.70	50.00	-4	850	-0.47%
2020/06/05	0	0.00	1	51.40	51.80	-1	823	-0.12%
2020/06/03	0	0.00	2	50.50	50.50	-2	785	-0.25%
2020/06/01	1	50.80	1	51.20	50.80	0	742	0.00%
2020/05/26	1	48.85	6	49.00	48.75	-5	658	-0.76%
2020/05/22	1	47.80	0	0.00	47.35	1	637	0.16%
2020/05/21	0	0.00	2	47.55	47.60	-2	610	-0.33%
2020/05/20	0	0.00	1	46.25	46.30	-1	582	-0.17%
2020/05/07	1	45.05	0	0.00	44.70	1	443	0.23%
2020/05/06	0	0.00	1	43.30	44.20	-1	414	-0.24%
2020/05/05	7	42.89	0	0.00	42.75	7	390	1.79%
2020/04/29	1	41.75	0	0.00	41.80	1	380	0.26%
2020/04/20	0	0.00	2	38.65	38.80	-2	378	-0.53%
2020/03/19	0	0.00	2	27.50	27.50	-2	344	-0.58%
2020/03/18	0	0.00	1	30.35	30.30	-1	332	-0.30%
2020/03/17	0	0.00	3	30.65	30.55	-3	326	-0.92%
2020/03/06	0	0.00	3	38.40	38.75	-3	279	-1.07%
2020/03/02	3	37.95	0	0.00	37.90	3	280	1.07%
2020/02/20	6	39.95	5	39.95	39.95	1	271	0.37%
2020/02/17	3	39.10	0	0.00	39.05	3	271	1.10%
2020/02/14	5	38.85	0	0.00	38.90	5	271	1.84%
2020/02/12	2	37.83	0	0.00	37.95	2	276	0.72%
2020/02/11	3	37.10	0	0.00	37.30	3	274	1.09%
2020/02/06	0	0.00	5	37.30	37.35	-5	270	-1.85%
2020/02/05	3	37.50	11	37.11	37.10	-8	273	-2.93%
2020/02/04	0	0.00	4	37.04	37.15	-4	272	-1.47%
2020/02/03	4	35.98	0	0.00	36.50	4	271	1.47%
2020/01/31	4	37.45	4	37.58	37.60	0	260	0.00%
2020/01/30	6	37.90	8	37.84	37.50	-2	263	-0.76%
2020/01/20	0	0.00	5	40.00	40.05	-5	253	-1.97%
2020/01/16	10	39.95	0	0.00	40.00	10	257	3.88%
2020/01/15	1	40.05	0	0.00	39.85	1	259	0.38%
2020/01/14	1	40.55	0	0.00	40.60	1	263	0.38%
2019/12/31	0	0.00	1	41.05	40.90	-1	237	-0.42%
2019/12/19	0	0.00	1	41.45	41.25	-1	258	-0.39%
2019/12/16	0	0.00	1	40.45	41.35	-1	272	-0.37%
2019/12/12	0	0.00	1	41.30	40.95	-1	281	-0.36%
2019/11/29	1	41.65	0	0.00	41.70	1	564	0.18%
2019/11/12	0	0.00	2	41.00	41.05	-2	611	-0.33%
2019/11/11	2	41.30	0	0.00	41.10	2	610	0.33%
2019/11/07	1	41.10	3	41.25	41.15	-2	616	-0.32%
2019/11/05	0	0.00	2	41.10	41.00	-2	620	-0.32%
2019/10/24	1	41.85	0	0.00	41.80	1	630	0.16%
2019/10/18	1	41.20	0	0.00	41.10	1	699	0.14%
2019/10/17	0	0.00	20	41.10	41.35	-20	722	-2.77%
2019/10/16	1	41.40	0	0.00	41.10	1	736	0.14%
2019/10/14	1	40.95	0	0.00	41.00	1	750	0.13%
2019/09/24	0	0.00	3	42.65	42.60	-3	827	-0.36%
2019/09/12	1	43.40	0	0.00	43.25	1	904	0.11%
2019/09/11	0	0.00	9	42.83	43.00	-9	956	-0.94%
2019/09/10	5	43.90	0	0.00	44.10	5	951	0.53%
2019/09/09	2	45.10	0	0.00	44.70	2	952	0.21%
2019/09/06	10	47.31	3	47.38	46.80	7	933	0.75%
2019/09/05	3	45.37	4	45.68	46.15	-1	829	-0.12%
2019/09/04	2	43.03	0	0.00	42.80	2	772	0.26%
2019/09/02	0	0.00	2	42.10	42.40	-2	771	-0.26%
2019/08/30	2	42.35	0	0.00	42.25	2	768	0.26%
2019/08/26	0	0.00	6	41.25	41.25	-6	778	-0.77%
2019/08/23	2	42.65	0	0.00	42.65	2	778	0.26%
2019/08/22	1	43.20	1	43.00	43.10	0	777	0.00%
2019/08/20	1	43.25	1	43.20	42.80	0	779	0.00%
2019/08/19	5	43.09	5	42.84	43.10	0	790	0.00%
2019/08/16	3	41.98	0	0.00	41.90	3	801	0.37%
2019/08/15	1	41.80	1	41.45	41.70	0	818	0.00%
2019/08/12	0	0.00	1	41.50	42.50	-1	856	-0.12%
2019/08/01	0	0.00	1	43.80	43.80	-1	911	-0.11%
2019/07/31	1	44.05	0	0.00	44.20	1	920	0.11%
2019/07/29	2	44.93	0	0.00	44.95	2	931	0.21%
2019/07/25	1	45.90	1	45.75	45.10	0	960	0.00%
2019/07/24	2	45.75	4	45.95	46.00	-2	983	-0.20%
2019/07/22	1	47.90	1	48.15	48.15	0	1,035	0.00%
2019/07/19	0	0.00	2	48.00	47.95	-2	1,023	-0.20%
2019/07/18	0	0.00	5	48.00	48.00	-5	1,014	-0.49%
2019/07/16	0	0.00	5	47.95	47.70	-5	1,078	-0.46%
2019/07/15	2	47.60	0	0.00	48.10	2	1,114	0.18%
2019/07/12	3	46.95	4	47.03	47.15	-1	1,121	-0.09%
2019/07/11	5	46.42	0	0.00	46.60	5	1,129	0.44%
2019/07/05	0	0.00	1	45.30	45.15	-1	1,281	-0.08%
2019/07/03	1	46.55	3	46.02	45.35	-2	1,500	-0.13%
2019/07/01	1	46.35	0	0.00	45.85	1	1,678	0.06%
2019/06/28	0	0.00	2	45.35	45.10	-2	1,705	-0.12%
2019/06/27	2	44.95	0	0.00	44.85	2	1,757	0.11%
2019/06/26	3	44.30	0	0.00	44.55	3	1,784	0.17%
2019/06/25	2	45.20	1	45.20	44.25	1	1,827	0.05%
2019/06/24	1	45.20	2	44.90	45.05	-1	1,866	-0.05%
2019/06/21	3	44.40	0	0.00	44.00	3	1,979	0.15%
2019/06/20	0	0.00	5	43.86	44.00	-5	2,008	-0.25%
2019/06/19	4	41.93	4	43.25	43.90	0	2,057	0.00%
2019/06/14	4	41.04	0	0.00	41.05	4	2,555	0.16%
2019/06/11	2	41.55	0	0.00	41.60	2	2,835	0.07%
2019/06/10	2	42.15	0	0.00	42.30	2	2,895	0.07%
2019/06/04	0	0.00	1	41.45	41.15	-1	2,902	-0.03%
2019/05/27	1	40.65	0	0.00	41.35	1	2,971	0.03%
2019/05/23	1	41.25	0	0.00	40.80	1	2,976	0.03%
2019/05/22	1	42.20	0	0.00	42.10	1	2,965	0.03%
2019/05/20	1	43.45	2	42.93	42.80	-1	2,955	-0.03%
2019/05/13	1	44.90	1	44.75	44.95	0	2,934	0.00%
2019/05/10	1	45.65	0	0.00	45.65	1	2,928	0.03%
2019/05/09	1	47.75	3	47.98	47.00	-2	2,922	-0.07%
2019/05/07	20	49.09	0	0.00	49.00	20	2,927	0.68%
2019/05/06	4	48.36	0	0.00	48.20	4	2,937	0.14%
2019/05/03	2	49.25	1	48.70	48.55	1	2,939	0.03%
2019/05/02	2	49.03	0	0.00	48.65	2	2,934	0.07%
2019/04/29	1	44.55	1	48.60	45.35	0	2,900	0.00%
2019/04/26	6	49.68	2	50.05	49.45	4	2,842	0.14%
2019/04/24	3	51.67	1	51.50	51.60	2	2,955	0.07%
2019/04/23	2	52.70	1	51.90	51.60	1	2,971	0.03%
2019/04/22	1	52.30	5	51.38	50.90	-4	2,931	-0.14%
2019/04/19	2	51.30	2	52.70	51.00	0	2,935	0.00%
2019/04/17	2	54.10	0	0.00	53.10	2	2,919	0.07%
2019/04/16	4	54.95	7	54.24	54.00	-3	2,920	-0.10%
2019/04/15	5	54.40	2	54.05	54.40	3	2,939	0.10%
2019/04/12	5	53.20	1	54.10	53.70	4	3,012	0.13%
2019/04/11	5	54.02	0	0.00	53.30	5	3,038	0.16%
2019/04/10	2	55.60	3	55.70	55.10	-1	2,992	-0.03%
2019/04/09	13	55.73	4	54.88	55.60	9	2,921	0.31%
2019/04/08	3	55.37	7	54.97	57.00	-4	2,785	-0.14%
2019/04/03	3	52.33	2	51.90	51.90	1	2,628	0.04%
2019/04/02	3	52.43	2	53.00	53.00	1	2,624	0.04%
2019/04/01	3	52.97	3	52.53	52.30	0	2,601	0.00%
2019/03/29	1	52.50	1	51.60	52.30	0	2,556	0.00%
2019/03/28	3	51.93	3	52.40	51.70	0	2,544	0.00%
2019/03/27	3	51.37	3	52.03	52.00	0	2,554	0.00%
2019/03/26	4	50.90	6	52.00	51.90	-2	2,516	-0.08%
2019/03/25	0	0.00	5	48.72	49.80	-5	2,412	-0.21%
2019/03/22	2	50.85	2	49.60	49.80	0	2,420	0.00%
2019/03/21	9	49.83	7	50.21	50.10	2	2,383	0.08%
2019/03/20	7	49.14	33	49.29	49.70	-26	2,303	-1.13%
2019/03/19	23	47.57	10	47.69	48.00	13	2,032	0.64%
2019/03/18	12	46.24	6	46.10	45.90	6	1,833	0.33%
2019/03/15	0	0.00	8	42.99	43.65	-8	1,676	-0.48%
2019/03/14	14	42.74	8	43.96	42.30	6	1,624	0.37%
2019/03/13	8	42.89	5	42.67	43.25	3	1,541	0.19%
2019/03/12	1	41.30	0	0.00	41.25	1	1,469	0.07%
2019/03/07	0	0.00	1	41.30	40.85	-1	1,518	-0.07%
2019/03/05	1	41.85	0	0.00	41.75	1	1,530	0.07%
2019/03/04	0	0.00	1	41.15	41.65	-1	1,549	-0.06%
2019/02/26	3	42.17	1	42.65	41.15	2	1,561	0.13%
2019/02/25	1	42.05	9	40.97	42.15	-8	1,518	-0.53%
2019/02/12	0	0.00	4	41.34	41.60	-4	1,530	-0.26%
2019/01/30	0	0.00	25	40.10	40.10	-25	1,533	-1.63%
2019/01/29	4	40.29	20	39.83	40.15	-16	1,529	-1.05%
2019/01/25	21	42.27	12	41.99	41.65	9	1,502	0.60%
2019/01/24	1	41.20	0	0.00	41.70	1	1,488	0.07%
2019/01/22	1	41.40	2	41.10	41.05	-1	1,479	-0.07%
2019/01/21	10	41.20	0	0.00	41.15	10	1,472	0.68%
2019/01/17	2	43.18	11	42.52	41.85	-9	1,467	-0.61%
2019/01/16	34	43.45	16	42.98	43.05	18	1,434	1.25%
2019/01/15	11	41.30	1	40.40	41.95	10	1,331	0.75%
2019/01/14	2	40.50	4	40.50	40.45	-2	1,306	-0.15%
2019/01/11	1	41.35	10	41.60	41.15	-9	1,303	-0.69%
2019/01/10	2	41.75	3	41.32	40.55	-1	1,271	-0.08%
2019/01/09	10	41.80	10	42.09	41.50	0	1,251	0.00%
2019/01/08	5	41.70	0	0.00	41.40	5	1,226	0.41%
2019/01/07	1	42.60	6	42.33	41.55	-5	1,209	-0.41%
2019/01/04	14	41.04	13	41.42	42.00	1	1,148	0.09%
2019/01/03	8	40.30	7	40.49	40.65	1	1,075	0.09%
2019/01/02	5	39.39	6	39.08	39.00	-1	1,029	-0.10%
2018/12/28	1	38.35	0	0.00	38.25	1	1,030	0.10%
2018/12/27	1	38.50	0	0.00	38.20	1	1,057	0.09%
2018/12/26	1	38.95	1	38.70	37.80	0	1,058	0.00%
2018/12/25	5	39.91	7	39.50	39.50	-2	1,053	-0.19%
2018/12/24	4	40.90	1	40.55	41.10	3	1,072	0.28%
2018/12/22	8	41.12	8	41.30	40.70	0	1,138	0.00%
2018/12/21	6	40.03	4	39.81	41.00	2	1,152	0.17%
2018/12/20	9	40.99	10	40.89	39.60	-1	1,155	-0.09%
2018/12/19	10	39.49	5	39.94	40.25	5	1,109	0.45%
2018/12/18	1	39.60	1	39.65	38.70	0	1,113	0.00%
2018/12/17	20	40.56	13	40.48	40.15	7	1,104	0.63%
2018/12/14	10	39.18	5	39.54	39.30	5	1,071	0.47%
2018/12/13	3	38.77	2	39.00	38.90	1	1,063	0.09%
2018/12/12	4	37.74	5	37.80	37.80	-1	1,104	-0.09%
2018/12/11	1	36.95	0	0.00	37.05	1	1,117	0.09%
2018/12/10	1	36.80	2	36.60	36.75	-1	1,145	-0.09%
2018/12/07	0	0.00	4	37.19	37.10	-4	1,170	-0.34%
2018/12/06	0	0.00	2	36.55	36.60	-2	1,210	-0.17%
2018/12/05	4	38.05	2	37.85	38.00	2	1,257	0.16%
2018/12/04	5	39.14	9	39.43	38.50	-4	1,453	-0.28%
2018/12/03	10	38.86	3	39.10	39.00	7	1,565	0.45%
2018/11/15	1	35.20	2	34.75	35.20	-1	3,505	-0.03%
2018/11/13	0	0.00	5	32.15	32.95	-5	3,580	-0.14%
2018/11/12	0	0.00	10	32.00	32.45	-10	3,577	-0.28%
2018/11/09	0	0.00	1	32.70	32.10	-1	3,576	-0.03%
2018/11/08	0	0.00	1	32.90	32.80	-1	3,571	-0.03%
2018/11/07	0	0.00	4	31.50	31.90	-4	3,555	-0.11%
2018/11/06	2	31.00	0	0.00	30.85	2	3,563	0.06%
2018/11/02	1	32.00	0	0.00	32.00	1	3,584	0.03%
2018/11/01	1	31.50	0	0.00	31.55	1	3,588	0.03%
2018/10/29	0	0.00	1	29.55	29.95	-1	3,612	-0.03%
2018/10/26	1	29.40	0	0.00	29.50	1	3,618	0.03%
2018/10/23	1	32.05	0	0.00	32.10	1	3,588	0.03%
2018/10/18	2	33.45	1	33.95	33.10	1	3,571	0.03%
2018/10/17	0	0.00	1	34.35	34.15	-1	3,567	-0.03%
2018/10/15	2	33.83	0	0.00	33.85	2	3,570	0.06%
2018/10/12	4	32.40	7	33.31	33.60	-3	3,573	-0.08%
2018/10/11	2	32.33	2	32.58	32.20	0	3,599	0.00%
2018/10/08	1	35.50	0	0.00	35.60	1	3,568	0.03%
2018/10/05	1	35.85	2	36.45	36.10	-1	3,553	-0.03%
2018/10/04	1	37.50	0	0.00	37.65	1	3,518	0.03%
2018/10/03	1	37.75	1	37.65	37.65	0	3,508	0.00%
2018/10/02	0	0.00	2	38.00	38.00	-2	3,490	-0.06%
2018/10/01	6	37.57	1	37.40	37.55	5	3,453	0.14%
2018/09/28	1	40.15	1	39.00	39.00	0	3,373	0.00%
2018/09/27	2	39.90	1	39.55	39.55	1	3,339	0.03%
2018/09/26	1	40.85	2	40.85	40.75	-1	3,308	-0.03%
2018/09/25	4	41.58	2	42.05	41.25	2	3,301	0.06%
2018/09/21	0	0.00	1	40.70	41.20	-1	3,277	-0.03%
2018/09/20	3	41.15	1	41.20	40.70	2	3,264	0.06%
2018/09/18	0	0.00	4	43.31	42.40	-4	3,218	-0.12%
2018/09/14	4	42.04	1	42.60	42.60	3	3,163	0.09%
2018/09/13	1	42.00	2	41.95	41.25	-1	3,219	-0.03%
2018/09/12	3	41.13	1	41.00	41.25	2	3,205	0.06%
2018/09/11	12	41.74	12	42.00	42.00	0	3,171	0.00%
2018/09/10	19	43.87	18	43.41	41.00	1	3,131	0.03%
2018/09/07	10	47.25	5	46.15	45.00	5	2,932	0.17%
2018/09/06	1	48.60	58	49.22	49.25	-57	2,799	-2.04%
2018/09/05	9	49.37	16	49.68	49.20	-7	2,820	-0.25%
2018/09/04	26	48.66	9	48.84	50.20	17	2,748	0.62%
2018/09/03	11	50.21	7	51.04	49.45	4	2,662	0.15%
2018/08/31	63	50.26	15	48.94	50.70	48	2,514	1.91%
2018/08/30	9	50.06	4	50.10	49.50	5	2,420	0.21%
2018/08/29	11	49.62	16	49.87	50.50	-5	2,401	-0.21%
2018/08/28	15	51.43	16	51.76	49.70	-1	2,270	-0.04%
2018/08/27	14	49.51	41	49.47	50.40	-27	1,967	-1.37%
2018/08/24	118	49.61	140	49.76	50.80	-22	1,820	-1.21%	大買/大賣/
2018/08/23	84	48.32	26	47.59	48.40	58	1,292	4.49%
2018/08/22	16	43.00	10	43.26	44.00	6	993	0.60%
2018/08/21	18	42.84	24	42.71	41.80	-6	925	-0.65%
2018/08/20	38	40.76	35	40.76	40.80	3	838	0.36%
2018/08/17	1	39.60	0	0.00	39.40	1	873	0.11%
2018/08/16	1	39.20	0	0.00	39.55	1	951	0.11%
2018/08/15	1	39.70	0	0.00	39.55	1	957	0.10%
2018/08/10	3	41.20	3	40.85	40.65	0	955	0.00%
2018/08/09	2	40.80	2	40.55	40.60	0	943	0.00%
2018/08/08	2	40.50	5	40.35	40.55	-3	954	-0.31%
2018/08/07	0	0.00	1	40.00	40.05	-1	948	-0.11%
2018/08/02	8	39.23	2	39.15	39.25	6	936	0.64%
2018/07/27	0	0.00	1	38.30	38.15	-1	972	-0.10%
2018/07/26	1	38.30	0	0.00	38.25	1	980	0.10%
2018/07/25	1	38.30	0	0.00	38.50	1	1,007	0.10%
2018/07/23	1	37.60	1	37.90	37.60	0	1,038	0.00%
2018/07/19	0	0.00	2	39.20	39.15	-2	1,047	-0.19%
2018/07/18	3	40.98	5	40.80	40.85	-2	1,062	-0.19%
2018/07/17	0	0.00	1	39.55	39.80	-1	1,074	-0.09%
2018/07/16	1	39.70	0	0.00	39.50	1	1,086	0.09%
2018/07/11	0	0.00	2	37.20	37.40	-2	1,136	-0.18%
2018/07/09	2	37.45	0	0.00	37.40	2	1,175	0.17%
2018/07/05	1	37.75	0	0.00	37.75	1	1,243	0.08%
2018/07/03	1	39.20	0	0.00	38.40	1	1,348	0.07%
2018/07/02	2	39.35	0	0.00	39.20	2	1,362	0.15%
2018/06/27	1	40.00	0	0.00	39.40	1	1,693	0.06%
2018/06/26	1	39.60	1	39.60	39.75	0	1,826	0.00%
2018/06/25	1	40.85	0	0.00	40.75	1	1,884	0.05%
2018/06/22	7	42.88	18	42.61	41.55	-11	2,014	-0.55%
2018/06/21	10	42.02	0	0.00	42.00	10	2,037	0.49%
2018/06/13	3	42.97	6	42.28	41.20	-3	2,324	-0.13%
2018/06/12	2	41.25	0	0.00	41.00	2	2,259	0.09%
2018/06/06	3	41.78	2	41.58	42.50	1	2,320	0.04%
2018/06/04	0	0.00	1	40.30	40.70	-1	2,346	-0.04%
2018/06/01	0	0.00	1.2	39.81	39.85	-1.2	2,367	-0.05%
2018/05/31	1	39.50	0	0.00	39.35	1	2,392	0.04%
2018/05/30	0	0.00	5	40.10	39.75	-5	2,403	-0.21%
2018/05/29	7	42.99	2	42.95	41.20	5	2,453	0.20%
2018/05/25	10	42.60	11	43.07	42.60	-1	2,433	-0.04%
2018/05/24	14	41.70	12	42.42	43.05	2	2,428	0.08%
2018/05/17	1	39.00	0	0.00	38.75	1	2,693	0.04%
2018/05/04	0	0.00	1	39.25	38.75	-1	2,952	-0.03%
2018/05/03	1	40.30	0	0.00	39.80	1	3,028	0.03%
2018/05/02	4	40.30	4	39.40	40.30	0	3,042	0.00%
2018/04/27	2	36.80	2	36.70	36.60	0	3,017	0.00%
2018/04/26	0	0.00	5	37.82	36.40	-5	3,014	-0.17%
2018/04/24	5	36.85	1	37.10	36.70	4	3,001	0.13%
2018/04/23	4	38.99	9	38.29	37.40	-5	2,986	-0.17%
2018/04/20	1	41.50	0	0.00	41.00	1	2,935	0.03%
2018/04/19	0	0.00	4	42.78	41.80	-4	2,920	-0.14%
2018/04/18	0	0.00	2	41.30	42.00	-2	2,888	-0.07%
2018/04/17	0	0.00	1	41.55	41.35	-1	2,873	-0.03%
2018/04/16	0	0.00	4	41.80	41.40	-4	2,867	-0.14%
2018/04/12	2	42.43	0.3	42.15	42.15	1.7	2,854	0.06%
2018/04/10	1	42.70	0	0.00	42.55	1	2,785	0.04%
2018/04/09	0	0.00	1	41.50	42.55	-1	2,715	-0.04%
2018/04/03	43	41.48	0	0.00	41.60	43	2,680	1.60%
2018/04/02	0	0.00	11	41.57	41.60	-11	2,665	-0.41%
2018/03/31	4	41.98	24	41.73	42.10	-20	2,645	-0.76%
2018/03/30	41	43.56	80	43.45	41.70	-39	2,608	-1.50%
2018/03/29	21	43.70	11	43.50	44.65	10	2,359	0.42%
2018/03/28	4	41.58	6	42.15	42.20	-2	2,225	-0.09%
2018/03/27	17	41.68	28	43.63	41.40	-11	2,192	-0.50%
2018/03/26	10	41.52	8	41.69	43.00	2	2,046	0.10%
2018/03/23	10	40.12	12	38.97	40.25	-2	1,935	-0.10%
2018/03/22	10	39.80	0	0.00	39.75	10	1,809	0.55%
2018/03/21	10	39.13	4	38.90	39.00	6	1,723	0.35%
2018/03/20	0	0.00	3.1	37.80	37.80	-3.1	1,642	-0.19%
2018/03/19	0	0.00	10	37.10	37.05	-10	1,614	-0.62%
2018/03/13	0	0.00	1	37.15	37.30	-1	1,577	-0.06%
2018/03/12	7	37.50	7	38.10	37.50	0	1,548	0.00%
2018/03/09	7	37.74	4	37.40	37.75	3	1,512	0.20%
2018/03/08	4	36.55	7	36.50	36.55	-3	1,456	-0.21%
2018/03/07	3	36.45	2	37.15	36.25	1	1,446	0.07%
2018/03/06	3	36.68	2	37.20	37.00	1	1,418	0.07%
2018/03/05	8	36.53	0	0.00	36.70	8	1,393	0.57%
2018/02/26	9	36.00	9	37.35	36.00	0	1,267	0.00%
2018/02/23	16	37.31	15	37.70	37.30	1	1,212	0.08%
2018/02/22	14	38.76	3	37.52	37.50	11	1,142	0.96%
2018/02/21	18	37.46	8	36.81	38.20	10	1,028	0.97%
2018/02/09	0	0.00	6	33.08	33.65	-6	888	-0.68%
2018/02/08	5	34.00	0	0.00	34.00	5	868	0.58%
2018/02/06	2	32.98	4	34.15	32.40	-2	833	-0.24%
2018/02/05	0	0.00	2	34.30	35.00	-2	795	-0.25%
2018/02/02	0	0.00	1	35.00	34.85	-1	781	-0.13%
2018/02/01	2	36.45	2	35.30	35.20	0	776	0.00%
2018/01/31	0	0.00	12	34.98	35.20	-12	712	-1.68%
2018/01/30	4	34.85	12	34.81	34.25	-8	686	-1.17%
2018/01/29	2	34.38	6	34.22	34.50	-4	631	-0.63%
2018/01/26	1	33.60	3	33.67	33.70	-2	579	-0.35%
2018/01/25	0	0.00	10	32.40	32.35	-10	496	-2.01%
2018/01/23	0	0.00	1	31.70	31.50	-1	460	-0.22%
2018/01/09	2	31.48	0	0.00	31.55	2	448	0.45%