高技 (5439)-元大-六合券商分點個股進出

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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/11/22	4	93.03	6	96.22	95.70	-2	1,424	-0.14%
2024/11/21	5	91.28	6	92.15	92.20	-1	1,373	-0.07%
2024/11/05	1	86.40	0	0.00	86.40	1	1,495	0.07%
2024/11/04	1	88.40	0	0.00	88.40	1	1,531	0.07%
2024/10/24	1	90.00	0	0.00	90.20	1	1,629	0.06%
2024/10/17	0	0.00	1	90.30	90.00	-1	1,753	-0.06%
2024/10/16	1	91.20	0	0.00	91.20	1	1,762	0.06%
2024/10/04	0	93.50	0	0.00	91.60	0	2,096	0.00%
2024/10/01	0	95.30	0	0.00	95.20	0	2,091	0.00%
2024/09/26	0	0.00	2	99.90	97.90	-2	2,066	-0.10%
2024/09/25	2	98.95	1	102.50	99.00	1	2,045	0.05%
2024/09/24	1	100.97	2	104.00	101.00	-1	2,001	-0.05%
2024/09/23	1	99.40	1	98.80	98.50	0	1,931	0.00%
2024/09/19	1	94.20	2	94.60	95.30	-1	1,925	-0.05%
2024/09/18	1	94.40	1	95.40	93.50	0	2,025	0.00%
2024/09/16	1	95.20	1	96.80	95.90	0	2,051	0.00%
2024/09/13	1	95.60	1	97.00	97.00	0	2,098	0.00%
2024/09/11	1	93.50	1	95.30	94.50	0	2,363	0.00%
2024/09/09	0	0.00	5	92.90	91.80	-5	2,372	-0.21%
2024/09/04	5	87.44	0	0.00	87.00	5	2,393	0.21%
2024/08/15	1	87.30	1	86.90	86.90	0	2,396	0.00%
2024/08/12	5	87.00	0	0.00	86.00	5	2,391	0.21%
2024/08/06	6	68.60	0	0.00	72.80	6	2,350	0.26%
2024/08/05	7	76.27	0	0.00	76.20	7	2,337	0.30%
2024/08/02	2	84.95	0	0.00	84.60	2	2,375	0.08%
2024/07/29	1	90.70	1	93.00	90.70	0	2,548	0.00%
2024/07/22	1	98.00	0	0.00	97.00	1	2,587	0.04%
2024/07/19	0	0.00	1	103.50	101.00	-1	2,568	-0.04%
2024/07/18	2	102.50	0	102.50	102.50	2	2,541	0.08%
2024/07/16	0	0.00	7	103.79	102.50	-7	2,448	-0.29%
2024/07/15	2	106.25	0	0.00	104.00	2	2,433	0.08%
2024/07/12	0	0.00	1	102.00	101.50	-1	2,284	-0.04%
2024/07/09	1	93.60	0	0.00	93.80	1	2,219	0.05%
2024/07/08	4	97.50	10	96.00	95.80	-6	2,219	-0.27%
2024/07/05	0	0.00	3	98.40	98.40	-3	2,274	-0.13%
2024/07/03	1	98.60	0	0.00	96.80	1	2,365	0.04%
2024/06/26	0	0.00	0	98.50	98.10	0	2,490	0.00%
2024/06/24	8	104.50	0	0.00	101.50	8	2,507	0.32%
2024/06/20	0	0.00	5	102.00	101.50	-5	2,811	-0.18%
2024/06/19	6	101.25	5	101.50	99.30	1	2,931	0.03%
2024/06/18	0	0.00	50	99.35	99.70	-50	2,839	-1.76%
2024/06/17	50	98.20	0	0.00	98.20	50	2,682	1.86%
2024/06/13	4	87.65	0	0.00	87.40	4	2,597	0.15%
2024/06/12	2	88.40	0	0.00	88.90	2	2,572	0.08%
2024/06/07	5	91.50	0	0.00	92.20	5	2,596	0.19%
2024/06/06	16	91.79	0	0.00	91.50	16	2,621	0.61%
2024/06/04	1	93.90	0	0.00	93.50	1	2,759	0.04%
2024/05/28	1	98.00	0	0.00	97.60	1	3,288	0.03%
2024/05/24	1	92.60	1	93.40	94.70	0	3,270	0.00%
2024/05/21	32	92.37	0	0.00	91.80	32	3,325	0.96%
2024/05/20	4	93.38	0	0.00	93.30	4	3,329	0.12%
2024/05/08	6	96.23	2	96.50	96.90	4	3,509	0.11%
2024/05/06	1	94.00	2	94.00	93.50	-1	3,445	-0.03%
2024/04/29	1	104.00	1	102.50	104.50	0	3,437	0.00%
2024/04/25	1	109.50	0	0.00	107.00	1	3,463	0.03%
2024/04/24	5	110.00	0	0.00	110.00	5	3,469	0.14%
2024/04/23	1	108.50	1	107.00	107.00	0	3,525	0.00%
2024/04/22	0	0.00	2	106.50	106.00	-2	3,589	-0.06%
2024/04/19	2	107.00	1	107.00	113.50	1	3,587	0.03%
2024/04/18	0	0.00	1	111.00	112.00	-1	3,588	-0.03%
2024/04/17	1	112.00	0	0.00	111.50	1	3,642	0.03%
2024/04/16	2	110.50	3.1	109.16	109.50	-1.1	3,659	-0.03%
2024/04/15	3	116.50	1	115.50	115.50	2	3,671	0.05%
2024/04/11	2	119.25	2	123.25	123.00	0	3,693	0.00%
2024/04/10	1	126.50	1	127.00	125.00	0	3,677	0.00%
2024/04/09	1	126.50	3	126.17	125.50	-2	3,713	-0.05%
2024/04/08	0	0.00	1	125.00	124.50	-1	3,654	-0.03%
2024/04/03	1	122.00	1	120.50	120.50	0	3,634	0.00%
2024/04/02	0	0.00	2	126.25	123.50	-2	3,639	-0.05%
2024/04/01	4	127.38	3	125.50	125.00	1	3,629	0.03%
2024/03/29	1	125.50	0	0.00	124.00	1	3,596	0.03%
2024/03/28	0	0.00	1	124.00	126.00	-1	3,585	-0.03%
2024/03/27	2	121.50	1	121.00	123.50	1	3,560	0.03%
2024/03/26	3	123.67	1	129.00	123.00	2	3,551	0.06%
2024/03/25	5	129.10	7.1	134.89	124.50	-2.1	3,493	-0.06%
2024/03/22	1	121.16	14.5	124.63	128.00	-13.5	3,242	-0.42%
2024/03/21	2	118.00	0	0.00	118.00	2	3,107	0.06%
2024/03/20	0.3	119.00	6	117.08	118.50	-5.7	3,141	-0.18%
2024/03/19	1.2	116.17	2	116.00	116.50	-0.8	3,157	-0.03%
2024/03/18	1.4	115.29	0	0.00	115.50	1.4	3,188	0.04%
2024/03/15	0.2	115.00	2	116.00	115.00	-1.8	3,242	-0.06%
2024/03/14	1.2	112.33	0	0.00	113.50	1.2	3,278	0.04%
2024/03/13	1.2	114.92	0	0.00	113.50	1.2	3,323	0.04%
2024/03/12	1	115.50	1	113.50	117.00	0	3,408	0.00%
2024/03/11	1.2	112.58	1	113.00	112.00	0.2	3,626	0.01%
2024/03/08	5.2	115.61	3	114.48	114.00	2.2	3,746	0.06%
2024/03/07	5.5	120.27	6.2	122.19	118.50	-0.7	3,918	-0.02%
2024/03/06	10.2	121.10	8.3	121.75	119.00	1.9	4,023	0.05%
2024/03/05	1.1	112.91	2	110.75	117.50	-0.9	4,091	-0.02%
2024/02/27	1	105.50	2	107.25	106.00	-1	4,054	-0.02%
2024/02/26	1	107.50	0	0.00	108.00	1	4,122	0.02%
2024/02/23	0.2	109.00	1	110.50	109.00	-0.8	4,175	-0.02%
2024/02/22	5.1	108.19	0	0.00	107.00	5.1	4,219	0.12%
2024/02/19	0	0.00	2	113.75	113.00	-2	4,395	-0.05%
2024/02/16	4	111.38	2	113.00	111.00	2	4,468	0.04%
2024/02/15	3	112.67	0	0.00	112.50	3	4,467	0.07%
2024/02/02	0	0.00	2	113.00	113.00	-2	4,529	-0.04%
2024/02/01	2	110.75	2	111.50	111.00	0	4,574	0.00%
2024/01/31	2	111.00	4	113.13	109.50	-2	4,648	-0.04%
2024/01/30	2	111.00	2	111.50	111.00	0	4,668	0.00%
2024/01/29	0.1	110.50	0	0.00	110.50	0.1	4,747	0.00%
2024/01/26	1	107.00	0	0.00	106.00	1	4,918	0.02%
2024/01/25	0	0.00	0.1	111.50	110.50	-0.1	4,929	0.00%
2024/01/22	0	0.00	1	109.00	109.00	-1	5,136	-0.02%
2024/01/19	1	105.50	0	0.00	105.50	1	5,213	0.02%
2024/01/17	5	108.60	2.1	110.49	108.00	3	5,485	0.05%
2024/01/16	0	0.00	0.2	107.50	108.50	-0.2	5,452	0.00%
2024/01/15	0.2	107.00	0	0.00	105.00	0.2	5,412	0.00%
2024/01/12	0.1	104.00	0	0.00	104.50	0.1	5,461	0.00%
2024/01/11	1.1	106.95	0	0.00	106.50	1.1	5,535	0.02%
2024/01/10	1	103.50	0	0.00	104.00	1	5,639	0.02%
2024/01/09	3	103.33	0	0.00	102.50	3	5,771	0.05%
2024/01/08	1.1	107.05	0	0.00	105.00	1.1	5,904	0.02%
2024/01/05	3	109.17	2	111.50	108.00	1	5,986	0.02%
2024/01/04	0	0.00	2	113.50	109.50	-2	6,069	-0.03%
2024/01/03	3	117.50	0.1	116.00	115.00	2.9	6,090	0.05%
2024/01/02	1	121.00	0	0.00	121.00	1	6,159	0.02%
2023/12/27	0	0.00	1	124.50	124.50	-1	6,242	-0.02%
2023/12/25	1	121.00	0	0.00	120.50	1	6,343	0.02%
2023/12/22	1	123.00	0	0.00	121.50	1	6,330	0.02%
2023/12/21	3	122.33	4	122.63	121.50	-1	6,315	-0.02%
2023/12/20	2	124.50	3	124.17	124.00	-1	6,268	-0.02%
2023/12/19	2	120.75	0	0.00	120.00	2	6,167	0.03%
2023/12/18	0	0.00	5	121.50	121.00	-5	6,151	-0.08%
2023/12/15	1	125.50	1	122.50	122.50	0	6,104	0.00%
2023/12/14	2	130.75	2	128.50	127.00	0	6,049	0.00%
2023/12/13	4	132.00	1	131.50	130.50	3	5,997	0.05%
2023/12/12	3	136.00	2	135.00	134.00	1	5,978	0.02%
2023/12/11	2	138.25	3	140.50	138.50	-1	5,967	-0.02%
2023/12/08	5	142.40	2	143.74	141.50	3	5,918	0.05%
2023/12/07	6	146.08	1.1	142.69	142.50	4.9	5,876	0.08%
2023/12/06	2	151.25	5	149.20	152.50	-3	5,763	-0.05%
2023/12/05	8	140.50	6	143.00	143.00	2	5,521	0.04%
2023/12/04	3	146.67	10	146.50	145.00	-7	5,397	-0.13%
2023/12/01	6	142.33	12.5	143.76	146.00	-6.5	5,123	-0.13%
2023/11/30	12	129.00	12	131.83	133.00	0	4,903	0.00%
2023/11/29	0	0.00	2	125.00	125.50	-2	4,606	-0.04%
2023/11/27	1	121.50	0	0.00	120.00	1	4,567	0.02%
2023/11/22	0	0.00	1	122.01	122.00	-1	4,458	-0.02%
2023/11/21	3	123.17	1	121.50	121.50	2	4,421	0.05%
2023/11/20	0	0.00	9	117.11	122.00	-9	4,375	-0.21%
2023/11/17	11	116.73	2	115.50	115.00	9	4,338	0.21%
2023/11/15	3	120.33	2	123.20	117.50	1	4,296	0.02%
2023/11/14	2	120.50	50	120.04	122.50	-48	4,239	-1.13%
2023/11/13	9	124.39	1	122.00	122.00	8	4,246	0.19%
2023/11/10	1	123.00	11	124.64	122.50	-10	4,218	-0.24%
2023/11/09	2	124.25	2	121.50	123.50	0	4,167	0.00%
2023/11/08	11	123.23	2	125.75	126.00	9	4,116	0.22%
2023/11/07	1	123.00	6	123.00	124.00	-5	4,125	-0.12%
2023/11/06	1	121.50	11	122.55	122.50	-10	4,292	-0.23%
2023/11/03	2	120.25	7	118.93	120.50	-5	4,285	-0.12%
2023/11/02	5	113.50	0	0.00	116.00	5	4,127	0.12%
2023/11/01	2	107.00	2	110.00	110.50	0	4,115	0.00%
2023/10/31	32	117.14	1	118.00	109.50	31	4,138	0.75%
2023/10/30	0	0.00	15	114.00	114.50	-15	3,990	-0.38%
2023/10/27	38	114.64	1	115.00	113.00	37	4,000	0.92%
2023/10/26	7	112.72	2	113.75	113.00	5	4,031	0.12%
2023/10/25	1	109.50	18.6	116.69	117.50	-17.6	3,920	-0.45%
2023/10/24	10	105.50	1	106.00	107.00	9	3,821	0.24%
2023/10/20	2	104.50	1	106.50	106.00	1	4,080	0.02%
2023/10/19	0	0.00	3	103.67	107.00	-3	4,171	-0.07%
2023/10/18	8	105.25	7	106.92	104.00	1	4,196	0.02%
2023/10/17	2	115.00	7	115.56	115.50	-5	4,101	-0.12%
2023/10/16	0	0.00	6.1	110.58	113.00	-6.1	4,023	-0.15%
2023/10/13	3.1	107.22	1	108.96	109.00	2.1	3,972	0.05%
2023/10/12	1.1	104.52	2	103.50	104.50	-1	4,039	-0.02%
2023/10/11	1	97.40	2.1	100.26	97.20	-1.1	4,192	-0.03%
2023/10/06	4	99.88	0	0.00	100.00	4	4,529	0.09%
2023/10/04	2	91.50	0	0.00	92.20	2	4,756	0.04%
2023/10/03	3	94.10	3	91.30	91.30	0	4,979	0.00%
2023/10/02	0.1	93.30	1	92.80	93.40	-0.9	5,050	-0.02%
2023/09/28	0	0.00	2	90.50	90.00	-2	5,000	-0.04%
2023/09/18	0.1	88.00	0	0.00	87.50	0.1	5,347	0.00%
2023/09/15	1	89.60	0	0.00	90.10	1	5,359	0.02%
2023/09/07	0.1	90.00	0	0.00	89.70	0.1	5,470	0.00%
2023/08/31	1	90.00	1	90.40	88.90	0	5,796	0.00%
2023/08/29	1.1	90.93	2	90.25	89.70	-1	5,845	-0.02%
2023/08/28	1	90.00	2	90.20	89.40	-1	5,859	-0.02%
2023/08/25	1	94.60	0	0.00	92.50	1	5,843	0.02%
2023/08/24	1	97.50	5	97.82	95.90	-4	5,879	-0.07%
2023/08/23	3	95.77	1	95.50	96.30	2	6,051	0.03%
2023/08/22	6	98.43	5	98.22	96.90	1	6,074	0.02%
2023/08/21	2	102.50	1	103.00	102.50	1	6,084	0.02%
2023/08/18	8	103.00	2	103.25	100.00	6	6,206	0.10%
2023/08/17	2	103.00	1	104.50	105.50	1	6,270	0.02%
2023/08/16	1	101.50	0	0.00	103.00	1	6,301	0.02%
2023/08/11	6	103.25	2	101.00	100.00	4	6,385	0.06%
2023/08/10	5	107.80	4	113.00	105.50	1	6,298	0.02%
2023/08/09	3	111.33	1	111.00	111.50	2	6,117	0.03%
2023/08/08	4	105.25	7	106.64	109.50	-3	6,066	-0.05%
2023/08/07	2	104.50	3	107.17	108.50	-1	6,079	-0.02%
2023/08/04	3	100.50	2	102.00	105.00	1	6,139	0.02%
2023/08/02	2	106.50	1	104.00	103.50	1	6,168	0.02%
2023/08/01	3	107.00	2	106.50	106.50	1	6,174	0.02%
2023/07/31	1.2	113.75	11	112.41	108.50	-9.8	6,129	-0.16%
2023/07/28	2	105.50	1	107.50	107.00	1	6,042	0.02%
2023/07/27	5	110.00	0	0.00	108.00	5	6,025	0.08%
2023/07/26	2	110.50	2	109.75	108.00	0	5,955	0.00%
2023/07/25	11	110.59	4.2	108.24	106.00	6.9	5,833	0.12%
2023/07/24	1.1	108.69	10	111.35	112.00	-9	5,667	-0.16%
2023/07/21	5	105.70	3	106.33	107.00	2	5,517	0.04%
2023/07/20	1.1	111.41	8	110.00	111.50	-6.9	5,396	-0.13%
2023/07/19	5	109.10	1	111.00	108.00	4	5,331	0.08%
2023/07/18	2	111.75	2.6	111.79	108.00	-0.6	5,270	-0.01%
2023/07/17	8.1	114.06	12	113.29	113.50	-3.9	5,157	-0.08%
2023/07/14	14.5	106.98	21	108.33	110.50	-6.5	4,997	-0.13%
2023/07/13	3	100.17	12.1	101.45	100.50	-9.1	4,727	-0.19%
2023/07/12	9.1	93.47	12	93.76	94.80	-2.9	4,322	-0.07%
2023/07/11	1	89.50	1	90.20	90.60	0	4,056	0.00%
2023/07/10	14	91.24	1	90.30	89.20	13	3,955	0.33%
2023/07/07	7	89.36	1	85.70	90.50	6	3,773	0.16%
2023/07/06	5	85.96	4	87.30	85.80	1	3,681	0.03%
2023/07/05	4	88.20	3	88.60	87.60	1	3,667	0.03%
2023/07/04	5	88.44	10	89.33	89.90	-5	3,640	-0.14%
2023/07/03	10	88.96	10	88.36	89.80	0	3,583	0.00%
2023/06/30	4	84.35	1	83.80	83.80	3	3,492	0.09%
2023/06/29	2	85.90	9	85.12	86.50	-7	3,484	-0.20%
2023/06/27	5	83.66	5	81.92	81.50	0	3,440	0.00%
2023/06/26	1	85.10	1.5	85.16	84.20	-0.5	3,420	-0.01%
2023/06/21	5	84.00	3	83.00	84.00	2	3,382	0.06%
2023/06/20	0	0.00	1	82.30	82.10	-1	3,369	-0.03%
2023/06/19	4	82.18	2	83.30	83.60	2	3,369	0.06%
2023/06/16	5	83.82	2	83.60	83.00	3	3,356	0.09%
2023/06/15	5	84.54	3	83.70	84.60	2	3,321	0.06%
2023/06/14	6	84.15	3	84.30	84.80	3	3,284	0.09%
2023/06/13	1	83.00	0	0.00	82.20	1	3,219	0.03%
2023/06/12	15.5	85.77	3	85.20	84.00	12.5	3,150	0.40%
2023/06/09	5	82.12	1	79.80	83.00	4	2,921	0.14%
2023/06/08	2	77.75	2	78.80	78.70	0	2,847	0.00%
2023/06/07	0	0.00	1	79.10	79.10	-1	2,811	-0.04%
2023/06/06	2	80.50	0	0.00	80.30	2	2,783	0.07%
2023/06/02	2	82.20	1	82.80	81.80	1	2,754	0.04%
2023/06/01	1	82.50	4	83.10	83.70	-3	2,748	-0.11%
2023/05/31	1	82.40	0	0.00	82.30	1	2,729	0.04%
2023/05/30	2	82.70	1	81.90	81.90	1	2,763	0.04%
2023/05/29	3	82.93	5	84.08	80.80	-2	2,708	-0.07%
2023/05/26	2	80.80	1	80.00	80.50	1	2,523	0.04%
2023/05/25	1	79.00	0	0.00	78.80	1	2,450	0.04%
2023/05/24	4	79.30	3	79.43	79.30	1	2,399	0.04%
2023/05/22	1	75.60	2	76.50	75.90	-1	2,122	-0.05%
2023/05/18	1	74.90	1	73.00	75.80	0	1,989	0.00%
2023/05/17	1	72.40	1	73.00	72.30	0	1,885	0.00%
2023/05/15	0	0.00	5	73.56	71.60	-5	1,865	-0.27%
2023/05/12	7	73.03	7	72.79	73.50	0	1,828	0.00%
2023/05/10	3	72.67	5	73.50	73.40	-2	1,737	-0.12%
2023/05/09	1	71.40	2	72.35	71.90	-1	1,631	-0.06%
2023/05/08	0	0.00	2	70.35	71.60	-2	1,547	-0.13%
2023/04/26	1	62.30	0	0.00	63.20	1	1,337	0.07%
2023/04/21	2	62.00	2	62.90	62.70	0	1,307	0.00%
2023/04/19	1	64.10	0	0.00	63.70	1	1,265	0.08%
2023/03/31	0	0.00	2	66.00	66.80	-2	931	-0.21%
2023/03/30	0	0.00	3	67.23	67.60	-3	904	-0.33%
2023/03/29	0	0.00	2	66.50	65.70	-2	848	-0.24%
2023/03/28	1	65.20	0	0.00	64.00	1	823	0.12%
2023/03/27	0	0.00	7	68.21	68.50	-7	767	-0.91%
2023/03/23	0	0.00	1	66.90	67.50	-1	737	-0.14%
2023/03/17	1	64.80	1	65.20	66.30	0	693	0.00%
2023/03/14	0	0.00	1	65.50	65.50	-1	649	-0.15%
2023/03/13	1	66.60	1	65.80	65.50	0	638	0.00%
2023/03/09	0	0.00	5	66.40	66.10	-5	597	-0.84%
2023/03/08	1	66.10	0	0.00	66.20	1	591	0.17%
2023/03/06	2	66.70	4.9	65.07	64.90	-2.9	551	-0.52%
2023/03/03	2	64.00	0	0.00	64.20	2	502	0.40%
2023/03/01	0	0.00	2	62.90	63.00	-2	450	-0.44%
2023/02/24	1	62.20	0	0.00	62.40	1	432	0.23%
2023/02/23	2	61.80	1	62.00	61.50	1	409	0.24%
2023/02/22	0	0.00	4	60.05	60.90	-4	388	-1.03%
2023/02/17	0	0.00	3	58.87	59.00	-3	338	-0.89%
2023/02/16	1	55.60	0	0.00	56.80	1	326	0.31%
2023/02/09	0	0.00	4	57.58	58.00	-4	290	-1.38%
2023/02/08	0	0.00	1	56.10	56.10	-1	268	-0.37%
2023/02/07	0	0.00	1	56.60	56.10	-1	259	-0.39%
2023/02/03	0	0.00	1	55.90	55.70	-1	233	-0.43%
2023/02/01	0	0.00	11	54.09	54.80	-11	202	-5.44%
2023/01/31	0	0.00	7	52.06	52.70	-7	185	-3.77%
2023/01/30	0	0.00	7	50.63	51.60	-7	174	-4.00%
2023/01/09	1	48.65	1	49.00	49.30	0	150	0.00%
2022/12/14	0	0.00	1	47.65	47.55	-1	148	-0.67%
2022/12/07	1	47.50	0	0.00	47.00	1	147	0.68%
2022/11/30	1	47.05	0	0.00	48.00	1	143	0.70%
2022/11/18	0	0.00	3	44.80	44.60	-3	125	-2.39%
2022/11/14	0	0.00	2	43.40	43.70	-2	123	-1.62%
2022/10/07	2	40.85	0	0.00	40.85	2	166	1.20%
2022/09/29	2	39.90	7	39.90	39.90	-5	175	-2.84%
2022/09/28	0	0.00	3	40.20	39.70	-3	177	-1.69%
2022/09/02	0	0.00	2	44.65	44.65	-2	226	-0.88%
2022/08/09	2	40.05	0	0.00	40.20	2	228	0.88%
2022/08/08	1	40.25	0	0.00	40.30	1	229	0.44%
2022/08/04	1	39.35	0	0.00	39.70	1	236	0.42%
2022/08/03	1	39.90	0	0.00	39.95	1	238	0.42%
2022/07/29	2	40.40	0	0.00	40.40	2	239	0.84%
2022/07/26	4	40.45	0	0.00	40.35	4	245	1.63%
2022/07/21	1	40.60	0	0.00	40.60	1	250	0.40%
2022/07/18	0	0.00	2	42.50	43.15	-2	251	-0.80%
2022/07/13	0	0.00	2	40.70	40.80	-2	237	-0.84%
2022/07/12	2	40.00	0	0.00	40.15	2	237	0.84%
2022/07/06	1	40.00	1	40.10	40.05	0	238	0.00%
2022/07/05	2	40.00	0	0.00	40.50	2	238	0.84%
2022/07/01	2	42.20	2	41.70	41.30	0	234	0.00%
2022/06/28	0	0.00	5	44.00	44.00	-5	228	-2.19%
2022/06/24	0	0.00	2	43.10	43.10	-2	226	-0.88%
2022/06/22	2	44.00	0	0.00	43.20	2	216	0.92%
2022/06/14	0	0.00	6	47.30	47.60	-6	205	-2.93%
2022/05/31	6	49.83	4	48.10	49.65	2	218	0.91%
2022/05/27	0	0.00	5	47.25	47.25	-5	209	-2.39%
2022/05/26	4	47.58	0	0.00	47.20	4	210	1.90%
2022/05/18	0	0.00	2	47.75	47.95	-2	223	-0.89%
2022/05/13	2	46.05	0	0.00	46.00	2	223	0.89%
2022/05/10	2	47.50	0	0.00	47.80	2	218	0.92%
2022/05/04	1	49.00	0	0.00	49.00	1	217	0.46%
2022/04/27	0	0.00	10	49.58	49.50	-10	219	-4.55%
2022/04/13	0	0.00	10	52.75	53.00	-10	322	-3.10%
2022/03/29	0	0.00	5	55.60	55.40	-5	399	-1.25%
2022/03/22	0	0.00	1	55.30	55.50	-1	478	-0.21%
2022/03/16	0	0.00	1	51.70	51.80	-1	489	-0.20%
2022/03/10	0	52.40	0	0.00	52.30	0	502	0.00%
2022/03/08	0	0.00	2	51.50	51.40	-2	515	-0.39%
2022/03/07	0	0.00	2	53.30	53.50	-2	518	-0.39%
2022/02/10	1	57.10	0	0.00	57.60	1	646	0.15%
2022/02/08	0	0.00	2	56.80	56.90	-2	656	-0.30%
2022/01/19	2	56.10	0	0.00	56.50	2	718	0.28%
2022/01/18	2	56.80	2	56.90	56.20	0	726	0.00%
2022/01/12	2	56.75	0	0.00	56.30	2	742	0.27%
2022/01/10	0	0.00	2	59.50	59.70	-2	700	-0.29%
2022/01/06	11	61.07	0	0.00	60.30	11	680	1.62%
2022/01/05	57	61.84	0	0.00	61.90	57	689	8.26%
2021/12/29	1	61.00	0	0.00	61.00	1	696	0.14%
2021/12/20	2	61.20	0	0.00	60.90	2	844	0.24%
2021/12/17	2	62.60	1	62.50	62.30	1	864	0.12%
2021/12/16	0	0.00	1	61.70	62.00	-1	839	-0.12%
2021/12/13	2	60.50	0	0.00	60.50	2	829	0.24%
2021/12/07	1	59.90	0	0.00	60.00	1	917	0.11%
2021/12/03	1	60.10	0	0.00	60.10	1	945	0.11%
2021/11/30	0	0.00	4	62.10	62.20	-4	1,014	-0.39%
2021/11/29	1	60.60	0	0.00	61.70	1	1,080	0.09%
2021/11/26	1	61.30	0	0.00	60.80	1	1,167	0.09%
2021/11/24	2	62.20	0	0.00	62.70	2	1,190	0.17%
2021/11/22	2	64.00	1	63.60	63.60	1	1,247	0.08%
2021/11/18	1	65.80	2	65.60	64.70	-1	1,252	-0.08%
2021/11/08	2	64.50	0	0.00	64.30	2	1,281	0.16%
2021/11/04	0	0.00	2	65.50	65.10	-2	1,350	-0.15%
2021/11/01	2	65.20	1	65.10	65.20	1	1,378	0.07%
2021/10/29	0	0.00	1	63.90	63.80	-1	1,378	-0.07%
2021/10/27	1	62.60	0	0.00	63.20	1	1,429	0.07%
2021/10/26	0	0.00	1	63.00	62.40	-1	1,496	-0.07%
2021/10/25	2	63.30	0	0.00	62.80	2	1,577	0.13%
2021/10/22	6	63.03	1	62.90	63.20	5	1,608	0.31%
2021/10/12	0.4	59.40	5	59.00	58.90	-4.6	1,864	-0.25%
2021/10/08	2	61.30	1	61.50	61.00	1	1,936	0.05%
2021/10/07	2	61.10	0	0.00	60.80	2	1,960	0.10%
2021/10/06	0.3	60.20	0	0.00	59.70	0.3	2,070	0.01%
2021/10/05	3	59.40	19	58.62	60.40	-16	2,137	-0.75%
2021/10/04	1	60.10	1	61.10	60.00	0	2,185	0.00%
2021/10/01	4	62.05	4	61.10	61.10	0	2,197	0.00%
2021/09/30	1	63.20	0	0.00	62.80	1	2,190	0.05%
2021/09/29	1	65.30	0	0.00	62.80	1	2,189	0.05%
2021/09/27	4	65.30	0	0.00	64.80	4	2,161	0.19%
2021/09/24	2	64.20	0	0.00	65.00	2	2,147	0.09%
2021/09/15	1.3	63.52	0	0.00	63.50	1.3	2,142	0.06%
2021/09/14	1	65.30	1	65.20	64.90	0	2,129	0.00%
2021/09/13	5	66.86	0	0.00	66.10	5	2,125	0.24%
2021/09/10	2	67.05	2	66.30	67.90	0	2,091	0.00%
2021/09/08	3	66.33	1	66.10	65.40	2	2,091	0.10%
2021/09/07	2	68.30	0	0.00	69.00	2	2,079	0.10%
2021/09/06	2	69.55	0	0.00	68.60	2	2,073	0.10%
2021/09/03	1	69.90	2	70.10	70.90	-1	2,058	-0.05%
2021/09/02	1	71.00	2	71.70	71.80	-1	2,038	-0.05%
2021/09/01	5	70.48	0	0.00	70.30	5	1,967	0.25%
2021/08/31	2	68.90	1	69.10	69.60	1	1,894	0.05%
2021/08/27	1	67.00	0	0.00	67.00	1	1,864	0.05%
2021/08/26	4	68.10	1	68.40	67.80	3	1,856	0.16%
2021/08/18	1	60.50	0	0.00	64.00	1	1,789	0.06%
2021/08/17	1	63.20	11	61.31	61.40	-10	1,792	-0.56%
2021/08/16	1	63.60	0	0.00	64.00	1	1,784	0.06%
2021/08/13	1	66.50	0	0.00	65.10	1	1,773	0.06%
2021/08/11	3	66.87	0	0.00	66.80	3	1,775	0.17%
2021/08/10	1	69.80	0	0.00	70.50	1	1,750	0.06%
2021/08/09	3	70.73	0	0.00	70.80	3	1,751	0.17%
2021/08/06	2	71.00	0	0.00	71.00	2	1,752	0.11%
2021/08/04	1	71.10	0	0.00	71.10	1	1,780	0.06%
2021/08/03	4	71.68	3	72.60	72.20	1	1,801	0.06%
2021/08/02	5	70.78	0	0.00	71.10	5	1,795	0.28%
2021/07/30	1	72.00	1	71.40	71.40	0	1,781	0.00%
2021/07/29	5	72.10	11	73.41	72.70	-6	1,752	-0.34%
2021/07/27	0	0.00	1	71.60	71.50	-1	1,690	-0.06%
2021/07/26	2	71.30	4	71.78	72.30	-2	1,682	-0.12%
2021/07/23	1	70.60	2	70.50	70.20	-1	1,684	-0.06%
2021/07/22	4	72.70	0	0.00	71.40	4	1,695	0.24%
2021/07/21	1	72.60	0	0.00	73.90	1	1,638	0.06%
2021/07/20	0	0.00	1	70.90	70.90	-1	1,570	-0.06%
2021/07/16	4	73.00	0	0.00	73.30	4	1,551	0.26%
2021/07/15	1	71.80	0	0.00	74.00	1	1,518	0.07%
2021/07/13	1	68.80	3	70.17	69.50	-2	1,435	-0.14%
2021/07/12	0	0.00	1	69.50	70.40	-1	1,340	-0.07%
2021/07/09	6	67.75	0	0.00	70.00	6	1,272	0.47%
2021/07/02	0	0.00	1	63.40	64.70	-1	1,521	-0.07%
2021/06/24	1	64.40	1	65.40	64.90	0	1,620	0.00%
2021/06/18	0	0.00	1	63.50	63.70	-1	1,646	-0.06%
2021/06/16	10	63.00	0	0.00	63.40	10	1,675	0.60%
2021/06/10	0	0.00	1	59.90	61.00	-1	1,728	-0.06%
2021/06/03	0	0.00	0.3	57.60	58.00	-0.3	1,975	-0.01%
2021/06/02	1	58.70	0	0.00	57.70	1	2,068	0.05%
2021/06/01	2	58.10	1	58.20	58.70	1	2,114	0.05%
2021/05/31	0.1	56.60	0	0.00	56.30	0.1	2,123	0.00%
2021/05/28	0.2	55.70	0	0.00	56.00	0.2	2,232	0.01%
2021/05/25	3	55.60	3	56.20	55.50	0	2,351	0.00%
2021/05/19	0	0.00	1	52.60	54.00	-1	2,608	-0.04%
2021/05/18	0	0.00	2	51.40	53.00	-2	2,711	-0.07%
2021/05/17	2	50.70	15	49.89	49.70	-13	2,759	-0.47%
2021/05/14	2	56.40	1	57.80	54.50	1	2,730	0.04%
2021/05/12	3	58.60	0	0.00	56.70	3	2,712	0.11%
2021/05/11	7	63.14	1	61.50	61.50	6	2,706	0.22%
2021/05/10	1	63.80	1	65.40	66.00	0	2,715	0.00%
2021/05/07	2	63.80	1	65.50	64.80	1	2,891	0.03%
2021/05/06	1	66.20	1	65.70	63.20	0	3,060	0.00%
2021/05/05	0	0.00	2	64.35	64.50	-2	3,163	-0.06%
2021/05/04	2	62.95	0	0.00	61.80	2	3,147	0.06%
2021/05/03	4	63.50	0	0.00	63.20	4	3,129	0.13%
2021/04/28	2	66.90	0	0.00	66.80	2	3,109	0.06%
2021/04/20	0	0.00	4	65.75	66.90	-4	3,152	-0.13%
2021/04/19	0	0.00	4	64.35	66.20	-4	3,171	-0.13%
2021/04/16	4	62.40	0	0.00	63.40	4	3,170	0.13%
2021/04/15	3	62.77	1	63.50	63.20	2	3,178	0.06%
2021/04/14	2	63.90	0	0.00	62.80	2	3,259	0.06%
2021/04/13	0	0.00	1	67.30	64.80	-1	3,294	-0.03%
2021/04/12	1	70.30	1	69.10	68.80	0	3,249	0.00%
2021/04/08	0	0.00	3	66.40	67.20	-3	3,083	-0.10%
2021/04/07	0	0.00	6	66.45	66.90	-6	3,048	-0.20%
2021/04/06	1	63.70	0	0.00	63.80	1	3,034	0.03%
2021/04/01	3	63.60	0	0.00	63.90	3	3,110	0.10%
2021/03/31	1	64.20	0	0.00	64.20	1	3,123	0.03%
2021/03/26	0	0.00	1	64.50	64.40	-1	3,117	-0.03%
2021/03/25	0	0.00	3	64.33	63.80	-3	3,124	-0.10%
2021/03/24	5	63.96	0	0.00	63.40	5	3,165	0.16%
2021/03/22	1	66.60	0	0.00	66.10	1	3,137	0.03%
2021/03/19	2	66.40	1	66.60	66.40	1	3,126	0.03%
2021/03/18	3	66.00	3	66.33	66.50	0	3,100	0.00%
2021/03/17	1	65.80	1	66.90	64.10	0	3,071	0.00%
2021/03/15	0	0.00	3	66.40	66.60	-3	3,052	-0.10%
2021/03/12	2	67.35	2	67.90	66.60	0	3,041	0.00%
2021/03/11	6	66.45	3	66.57	66.60	3	2,988	0.10%
2021/03/10	3	64.90	9	65.24	67.00	-6	2,895	-0.21%
2021/03/09	6	63.65	3	63.90	63.90	3	2,836	0.11%
2021/03/08	15	66.74	13	67.14	64.40	2	2,805	0.07%
2021/03/05	0	0.00	3	65.90	64.80	-3	2,724	-0.11%
2021/03/04	0	0.00	5	63.92	63.70	-5	2,697	-0.19%
2021/03/03	10	64.46	1	64.60	63.40	9	2,717	0.33%
2021/03/02	0	0.00	3	63.20	63.80	-3	2,651	-0.11%
2021/02/25	3	62.50	1	63.20	62.20	2	2,625	0.08%
2021/02/24	0	0.00	2	62.20	62.20	-2	2,613	-0.08%
2021/02/23	2	61.85	1	63.20	63.20	1	2,586	0.04%
2021/02/22	2	62.95	1	62.80	61.90	1	2,538	0.04%
2021/02/19	4	60.45	1	60.30	60.90	3	2,440	0.12%
2021/02/18	8	60.70	10	60.48	61.00	-2	2,421	-0.08%
2021/02/17	3	57.30	4	57.30	57.40	-1	2,327	-0.04%
2021/02/03	0	0.00	1	54.50	54.50	-1	2,260	-0.04%
2021/02/02	3	55.17	4	54.73	55.20	-1	2,245	-0.04%
2021/02/01	1	54.60	1	55.00	55.00	0	2,210	0.00%
2021/01/29	17	56.95	13.1	54.80	54.40	4	2,165	0.18%
2021/01/28	2.1	56.32	35	57.50	58.60	-33	1,969	-1.67%
2021/01/27	33	56.91	5	55.38	56.40	28	1,780	1.57%
2021/01/15	1	53.50	0	0.00	52.10	1	1,501	0.07%
2021/01/14	1	52.60	1	53.00	53.10	0	1,476	0.00%
2021/01/11	0	0.00	3.4	52.99	53.80	-3.4	1,396	-0.24%
2021/01/07	7	57.13	2	57.60	56.50	5	1,337	0.37%
2021/01/06	1	55.60	2	54.20	57.60	-1	1,246	-0.08%
2021/01/05	0	0.00	3	54.50	54.50	-3	1,160	-0.26%
2020/12/31	0	0.00	1	52.40	52.50	-1	1,106	-0.09%
2020/12/29	1	53.30	0	0.00	53.00	1	1,060	0.09%
2020/12/28	0	0.00	3	53.70	54.50	-3	993	-0.30%
2020/12/25	1	52.50	6	52.18	51.70	-5	904	-0.55%
2020/12/21	0	0.00	2	49.95	49.95	-2	831	-0.24%
2020/12/18	1	51.00	2	52.30	50.60	-1	818	-0.12%
2020/12/17	0	0.00	3	51.13	51.70	-3	764	-0.39%
2020/12/14	1	50.60	1	51.30	50.70	0	728	0.00%
2020/12/10	1	51.60	0	51.50	52.00	1	706	0.14%
2020/12/09	0	0.00	1	52.00	52.40	-1	693	-0.14%
2020/12/08	0	49.95	0	0.00	50.00	0	669	0.01%
2020/12/07	0	0.00	5	49.45	49.40	-5	664	-0.75%
2020/12/04	0	0.00	10	50.60	50.50	-10	648	-1.54%
2020/12/03	0	0.00	14	50.79	50.60	-14	644	-2.17%
2020/12/01	1	52.00	0	0.00	51.00	1	650	0.15%
2020/11/30	0	0.00	2	52.15	51.90	-2	651	-0.31%
2020/11/27	1	50.50	103	51.40	51.30	-102	638	-15.98%	大賣/鉅額交易
2020/11/26	0	0.00	3	50.50	51.10	-3	607	-0.49%
2020/11/25	1	49.05	7	48.90	49.05	-6	582	-1.03%
2020/11/24	2	48.68	2	49.60	48.90	0	604	0.00%
2020/11/23	5	48.70	8	48.78	49.10	-3	575	-0.52%
2020/11/19	21	47.81	2	48.10	47.65	19	521	3.64%
2020/11/18	1	48.00	3	48.07	47.60	-2	511	-0.39%
2020/11/17	1	47.35	3	47.65	47.70	-2	501	-0.40%
2020/11/16	0	0.00	3	46.45	47.00	-3	491	-0.61%
2020/11/13	0	0.00	1	45.00	45.80	-1	528	-0.19%
2020/11/10	10	44.75	0	0.00	44.95	10	519	1.92%
2020/11/09	0	0.00	10	44.90	44.85	-10	523	-1.91%
2020/11/06	0	0.00	4	44.25	44.40	-4	523	-0.76%
2020/11/04	10	44.20	0	0.00	44.00	10	536	1.87%
2020/10/29	10	43.35	1	43.75	43.75	9	554	1.62%
2020/10/28	1	43.70	2	43.70	43.75	-1	557	-0.18%
2020/10/20	2	43.25	0	0.00	43.20	2	616	0.32%
2020/10/19	0	0.00	2	43.40	43.30	-2	626	-0.32%
2020/10/05	1	42.10	0	0.00	43.10	1	739	0.14%
2020/09/25	4	41.49	2	41.30	40.95	2	852	0.23%
2020/09/22	3	43.65	0	0.00	43.60	3	880	0.34%
2020/09/21	20	44.40	0	0.00	44.05	20	917	2.18%
2020/09/16	2	44.05	0	0.00	43.75	2	944	0.21%
2020/09/15	2	43.80	0	0.00	44.05	2	951	0.21%
2020/09/08	1	44.75	0	0.00	44.65	1	987	0.10%
2020/09/07	1	44.85	5	45.40	44.90	-4	994	-0.40%
2020/09/04	45	45.87	2	45.85	45.65	43	1,005	4.28%
2020/09/02	1	45.40	0	0.00	45.20	1	994	0.10%
2020/09/01	3	44.78	0	0.00	45.15	3	1,007	0.30%
2020/08/28	0	0.00	10	45.20	45.00	-10	1,012	-0.99%
2020/08/25	0	0.00	1	43.20	43.20	-1	1,042	-0.10%
2020/08/24	7	42.93	0	0.00	42.90	7	1,052	0.67%
2020/08/21	8	43.74	0	0.00	43.70	8	1,060	0.75%
2020/08/20	1	45.55	1	43.80	43.80	0	1,070	0.00%
2020/08/19	4	46.15	7	46.13	46.35	-3	1,049	-0.29%
2020/08/14	6	43.20	0	0.00	43.20	6	1,046	0.57%
2020/08/13	1	44.15	0	0.00	43.75	1	1,057	0.09%
2020/08/11	1	43.10	0	0.00	42.95	1	1,067	0.09%
2020/08/05	1	45.00	1	45.00	44.90	0	1,103	0.00%
2020/08/04	2	43.70	2	43.78	43.75	0	1,125	0.00%
2020/07/29	0	0.00	1	43.00	43.00	-1	1,204	-0.08%
2020/07/28	1	43.55	0	0.00	42.10	1	1,208	0.08%
2020/07/27	9	43.79	3	43.55	43.40	6	1,202	0.50%
2020/07/24	3	44.92	0	0.00	44.40	3	1,213	0.25%
2020/07/23	1	46.85	0	0.00	46.35	1	1,184	0.08%
2020/07/22	3	47.08	0	0.00	47.10	3	1,179	0.25%
2020/07/21	1	47.80	0	0.00	47.15	1	1,176	0.08%
2020/07/20	1	47.25	1	47.50	47.50	0	1,168	0.00%
2020/07/17	2	46.85	0	0.00	46.10	2	1,159	0.17%
2020/07/16	0	0.00	2	46.95	47.05	-2	1,154	-0.17%
2020/07/15	1	49.30	0	0.00	49.00	1	1,146	0.09%
2020/07/14	0	0.00	4	49.18	49.15	-4	1,133	-0.35%
2020/07/13	9	49.37	1	49.50	49.40	8	1,124	0.71%
2020/07/10	6	49.88	0	0.00	49.30	6	1,118	0.54%
2020/07/09	1	52.20	1	52.10	52.30	0	1,082	0.00%
2020/07/08	3	52.13	2	52.00	51.90	1	1,075	0.09%
2020/07/07	7	52.63	66	52.97	52.00	-59	1,053	-5.60%
2020/07/06	2	51.70	1	51.80	51.90	1	1,010	0.10%
2020/07/03	3	51.00	1	50.80	50.90	2	986	0.20%
2020/07/02	1	50.30	1	50.70	50.70	0	971	0.00%
2020/07/01	61	50.92	3	50.10	50.00	58	961	6.03%
2020/06/30	1	50.50	1	50.50	50.60	0	943	0.00%
2020/06/29	3	48.30	1	47.40	48.60	2	905	0.22%
2020/06/24	2	48.30	0	0.00	48.00	2	895	0.22%
2020/06/23	0	0.00	1	48.95	48.70	-1	884	-0.11%
2020/06/22	1	48.60	1	48.80	48.60	0	880	0.00%
2020/06/19	3	48.60	61	48.56	48.00	-58	876	-6.62%
2020/06/18	1	48.75	0	0.00	48.75	1	860	0.12%
2020/06/17	0.2	48.95	2	49.08	49.10	-1.8	859	-0.21%
2020/06/15	16	49.91	1	49.45	49.15	15	863	1.74%
2020/06/12	0	0.00	1	49.75	49.75	-1	861	-0.12%
2020/06/11	1	50.50	2	50.75	50.00	-1	859	-0.12%
2020/06/10	2	49.95	0	0.00	49.95	2	843	0.24%
2020/06/09	3	50.20	2	50.40	50.20	1	856	0.12%
2020/06/05	1	51.20	1	51.30	51.80	0	823	0.00%
2020/06/04	3	51.70	2	51.20	51.40	1	814	0.12%
2020/06/01	45	50.43	1	50.50	50.80	44	742	5.93%
2020/05/29	0	0.00	1	50.00	49.95	-1	710	-0.14%
2020/05/28	0	0.00	2	49.80	49.85	-2	696	-0.29%
2020/05/27	0	0.00	1	49.50	49.20	-1	679	-0.15%
2020/05/26	0	0.00	7	49.01	48.75	-7	658	-1.06%
2020/05/22	1	48.05	4	47.85	47.35	-3	637	-0.47%
2020/05/21	1	47.55	4	47.18	47.60	-3	610	-0.49%
2020/05/20	0	0.00	2	46.03	46.30	-2	582	-0.34%
2020/05/18	0	0.00	1	45.50	44.90	-1	564	-0.18%
2020/05/15	0	0.00	1	44.40	45.80	-1	554	-0.18%
2020/05/14	0	0.00	6	46.40	46.00	-6	536	-1.12%
2020/05/13	0	0.00	7	45.96	46.35	-7	517	-1.35%
2020/05/11	0	0.00	3	45.63	46.00	-3	495	-0.60%
2020/05/07	0	0.00	2	45.05	44.70	-2	443	-0.45%
2020/05/06	0	0.00	10	43.72	44.20	-10	414	-2.41%
2020/04/30	11	41.74	0	0.00	42.00	11	376	2.92%
2020/04/29	1	41.85	1	42.45	41.80	0	380	0.00%
2020/04/07	0	0.00	6	33.57	33.80	-6	364	-1.64%
2020/03/25	1	30.75	0	0.00	31.10	1	359	0.28%
2020/03/18	0	0.00	2	31.00	30.30	-2	332	-0.60%
2020/02/04	0	0.00	1	36.95	37.15	-1	272	-0.37%
2020/01/30	0	0.00	1	38.00	37.50	-1	263	-0.38%
2020/01/14	1	39.60	0	0.00	40.60	1	263	0.38%
2020/01/13	1	39.65	0	0.00	39.65	1	248	0.40%
2020/01/09	0	0.00	1	40.00	39.90	-1	242	-0.41%
2019/12/25	1	41.00	0	0.00	41.00	1	244	0.41%
2019/12/20	0	0.00	2	41.20	41.30	-2	252	-0.79%
2019/12/17	0	0.00	5	41.35	41.20	-5	268	-1.86%
2019/12/02	1	41.05	0	0.00	41.30	1	555	0.18%
2019/11/08	6	41.11	0	0.00	41.35	6	612	0.98%
2019/10/31	2	40.85	0	0.00	40.80	2	629	0.32%
2019/10/16	0	0.00	2	41.10	41.10	-2	736	-0.27%
2019/10/08	1	41.10	0	0.00	41.05	1	774	0.13%
2019/10/07	1	41.70	0	0.00	41.50	1	791	0.13%
2019/10/04	1	41.90	0	0.00	41.55	1	792	0.13%
2019/10/03	1	41.50	0	0.00	41.70	1	794	0.13%
2019/10/02	0	0.00	1	41.55	41.60	-1	794	-0.13%
2019/10/01	1	41.90	0	0.00	41.80	1	798	0.13%
2019/09/26	1	42.35	1	42.10	41.85	0	810	0.00%
2019/09/24	1	42.80	0	0.00	42.60	1	827	0.12%
2019/09/20	1	41.90	0	0.00	42.10	1	845	0.12%
2019/09/11	5	43.04	1	42.95	43.00	4	956	0.42%
2019/09/09	0	0.00	4	45.10	44.70	-4	952	-0.42%
2019/09/06	8	47.39	9	47.06	46.80	-1	933	-0.11%
2019/09/05	5	45.70	0	0.00	46.15	5	829	0.60%
2019/08/26	2	41.48	0	0.00	41.25	2	778	0.26%
2019/08/21	0	0.00	2	43.40	43.20	-2	774	-0.26%
2019/08/19	0	0.00	3	43.10	43.10	-3	790	-0.38%
2019/08/15	1	40.40	0	0.00	41.70	1	818	0.12%
2019/08/13	1	41.40	0	0.00	41.25	1	844	0.12%
2019/08/06	4	41.33	0	0.00	41.90	4	881	0.45%
2019/08/01	1	44.20	1	44.00	43.80	0	911	0.00%
2019/07/30	3	43.88	0	0.00	43.60	3	926	0.32%
2019/07/23	0	0.00	18	45.70	45.70	-18	1,045	-1.72%
2019/07/22	2	48.00	0	0.00	48.15	2	1,035	0.19%
2019/07/18	0	0.00	16	48.01	48.00	-16	1,014	-1.58%
2019/07/17	2	47.50	0	0.00	47.55	2	1,049	0.19%
2019/07/15	0	0.00	3	48.03	48.10	-3	1,114	-0.27%
2019/07/12	0	0.00	7	46.99	47.15	-7	1,121	-0.62%
2019/07/11	2	46.65	3	46.37	46.60	-1	1,129	-0.09%
2019/07/05	0	0.00	1	45.20	45.15	-1	1,281	-0.08%
2019/07/04	1	45.60	0	0.00	45.50	1	1,356	0.07%
2019/07/03	3	45.62	0	0.00	45.35	3	1,500	0.20%
2019/07/02	0	0.00	3	46.23	46.30	-3	1,666	-0.18%
2019/07/01	2	46.18	0	0.00	45.85	2	1,678	0.12%
2019/06/28	19	45.31	0	0.00	45.10	19	1,705	1.11%
2019/06/27	0	0.00	1	45.05	44.85	-1	1,757	-0.06%
2019/06/26	1	44.30	1	44.15	44.55	0	1,784	0.00%
2019/06/25	1	45.35	0	0.00	44.25	1	1,827	0.05%
2019/06/24	0	0.00	2	44.15	45.05	-2	1,866	-0.11%
2019/06/20	0	0.00	5	44.15	44.00	-5	2,008	-0.25%
2019/06/19	2	41.00	3	43.93	43.90	-1	2,057	-0.05%
2019/06/18	2	39.93	1	40.00	40.20	1	2,110	0.05%
2019/06/17	0	0.00	8	40.59	40.50	-8	2,368	-0.34%
2019/06/14	1	40.80	0	0.00	41.05	1	2,555	0.04%
2019/06/13	4	41.40	4	41.15	41.35	0	2,702	0.00%
2019/06/12	1	41.15	0	0.00	41.85	1	2,750	0.04%
2019/06/11	2	41.23	0	0.00	41.60	2	2,835	0.07%
2019/06/04	2	41.60	0	0.00	41.15	2	2,902	0.07%
2019/05/30	2	42.50	0	0.00	42.25	2	2,910	0.07%
2019/05/29	1	41.85	0	0.00	42.45	1	2,909	0.03%
2019/05/27	0.2	41.40	0	0.00	41.35	0.2	2,971	0.01%
2019/05/22	5	42.97	2	42.10	42.10	3	2,965	0.10%
2019/05/21	0	0.00	1	42.95	43.50	-1	2,956	-0.03%
2019/05/20	6	42.88	0	0.00	42.80	6	2,955	0.20%
2019/05/17	2	44.38	4	44.76	44.25	-2	2,945	-0.07%
2019/05/16	0.2	46.40	0	0.00	46.35	0.2	2,935	0.01%
2019/05/14	2	43.35	0	0.00	46.20	2	2,939	0.07%
2019/05/13	1	44.75	6	45.22	44.95	-5	2,934	-0.17%
2019/05/10	6	46.73	0	0.00	45.65	6	2,928	0.20%
2019/05/09	2	47.00	0	0.00	47.00	2	2,922	0.07%
2019/05/08	1	49.40	1	48.80	48.80	0	2,924	0.00%
2019/05/06	7	48.53	1	48.60	48.20	6	2,937	0.20%
2019/05/02	1	48.50	1	49.20	48.65	0	2,934	0.00%
2019/04/30	0	0.00	3	46.80	47.75	-3	2,919	-0.10%
2019/04/29	4	47.10	0	0.00	45.35	4	2,900	0.14%
2019/04/25	8	51.11	1	51.10	50.70	7	2,860	0.24%
2019/04/24	1	51.50	1	52.10	51.60	0	2,955	0.00%
2019/04/23	5	52.20	2	52.35	51.60	3	2,971	0.10%
2019/04/22	1	52.10	5	51.76	50.90	-4	2,931	-0.14%
2019/04/19	8	51.49	3	53.50	51.00	5	2,935	0.17%
2019/04/18	11	52.78	6	53.42	52.50	5	2,910	0.17%
2019/04/17	8	53.53	4	53.30	53.10	4	2,919	0.14%
2019/04/16	8	54.25	12	54.64	54.00	-4	2,920	-0.14%
2019/04/15	4	53.68	4	54.08	54.40	0	2,939	0.00%
2019/04/12	3	53.20	3	53.70	53.70	0	3,012	0.00%
2019/04/11	19	54.12	1	53.30	53.30	18	3,038	0.59%
2019/04/10	5	55.56	5	56.12	55.10	0	2,992	0.00%
2019/04/09	21	54.93	11	55.30	55.60	10	2,921	0.34%
2019/04/08	0	0.00	5	56.26	57.00	-5	2,785	-0.18%
2019/04/03	2	52.40	1	51.90	51.90	1	2,628	0.04%
2019/04/02	1	52.70	1	53.00	53.00	0	2,624	0.00%
2019/04/01	1	53.90	2	52.50	52.30	-1	2,601	-0.04%
2019/03/29	3	52.47	3	52.13	52.30	0	2,556	0.00%
2019/03/28	2	52.00	1	52.20	51.70	1	2,544	0.04%
2019/03/27	4	51.60	4	52.20	52.00	0	2,554	0.00%
2019/03/26	5	51.18	7	52.17	51.90	-2	2,516	-0.08%
2019/03/25	4	49.25	2	49.80	49.80	2	2,412	0.08%
2019/03/22	8	49.98	5	49.76	49.80	3	2,420	0.12%
2019/03/21	0	0.00	2	50.00	50.10	-2	2,383	-0.08%
2019/03/20	12	48.88	21	49.34	49.70	-9	2,303	-0.39%
2019/03/19	10	47.09	13	48.18	48.00	-3	2,032	-0.15%
2019/03/18	3	46.30	3	45.32	45.90	0	1,833	0.00%
2019/03/15	1	43.70	7	43.75	43.65	-6	1,676	-0.36%
2019/03/14	8	43.54	1	44.00	42.30	7	1,624	0.43%
2019/03/13	7	42.74	6	42.98	43.25	1	1,541	0.06%
2019/03/12	0	0.00	1	41.30	41.25	-1	1,469	-0.07%
2019/03/11	1	40.50	0	0.00	41.20	1	1,492	0.07%
2019/02/26	7	42.41	5	41.15	41.15	2	1,561	0.13%
2019/02/25	0	0.00	1	42.15	42.15	-1	1,518	-0.07%
2019/02/21	1	40.85	0	0.00	40.95	1	1,501	0.07%
2019/02/18	3	40.95	3	41.15	40.80	0	1,527	0.00%
2019/02/15	0	0.00	2	41.20	41.05	-2	1,547	-0.13%
2019/02/14	1	41.50	0	0.00	41.45	1	1,542	0.06%
2019/02/13	0	0.00	1	42.10	41.70	-1	1,539	-0.06%
2019/02/12	1	41.00	1	41.50	41.60	0	1,530	0.00%
2019/02/11	1	40.50	1	40.85	40.75	0	1,536	0.00%
2019/01/25	2	42.18	0	0.00	41.65	2	1,502	0.13%
2019/01/24	0	0.00	1	41.70	41.70	-1	1,488	-0.07%
2019/01/21	1	42.00	10	41.30	41.15	-9	1,472	-0.61%
2019/01/17	4	43.21	5	42.55	41.85	-1	1,467	-0.07%
2019/01/16	6	42.75	8	42.95	43.05	-2	1,434	-0.14%
2019/01/15	1	41.90	2	40.85	41.95	-1	1,331	-0.08%
2019/01/14	2	40.40	0	0.00	40.45	2	1,306	0.15%
2019/01/11	1	41.00	5	41.42	41.15	-4	1,303	-0.31%
2019/01/10	6	40.80	2	40.50	40.55	4	1,271	0.31%
2019/01/09	1	41.70	0	0.00	41.50	1	1,251	0.08%
2019/01/08	0	0.00	5	42.15	41.40	-5	1,226	-0.41%
2019/01/07	24	42.44	15	42.22	41.55	9	1,209	0.74%
2019/01/04	6	41.37	3	41.42	42.00	3	1,148	0.26%
2019/01/03	4	40.65	1	40.00	40.65	3	1,075	0.28%
2019/01/02	0	0.00	3	39.33	39.00	-3	1,029	-0.29%
2018/12/28	1	38.00	0	0.00	38.25	1	1,030	0.10%
2018/12/27	1	38.60	0	0.00	38.20	1	1,057	0.09%
2018/12/26	3	39.22	1	38.90	37.80	2	1,058	0.19%
2018/12/25	6	39.48	6	39.50	39.50	0	1,053	0.00%
2018/12/24	2	41.10	3	40.90	41.10	-1	1,072	-0.09%
2018/12/22	4	41.29	4	40.95	40.70	0	1,138	0.00%
2018/12/21	1	40.25	1	40.65	41.00	0	1,152	0.00%
2018/12/20	2	41.30	2	40.75	39.60	0	1,155	0.00%
2018/12/19	0	0.00	1	39.90	40.25	-1	1,109	-0.09%
2018/12/18	1	39.80	0	0.00	38.70	1	1,113	0.09%
2018/12/17	3	40.20	4	40.64	40.15	-1	1,104	-0.09%
2018/12/14	0	0.00	1	39.80	39.30	-1	1,071	-0.09%
2018/12/13	1	38.50	1	38.95	38.90	0	1,063	0.00%
2018/12/12	1	37.55	1	38.00	37.80	0	1,104	0.00%
2018/12/11	0	0.00	1	37.05	37.05	-1	1,117	-0.09%
2018/12/07	1	37.20	0	0.00	37.10	1	1,170	0.09%
2018/12/04	1	39.40	0	0.00	38.50	1	1,453	0.07%
2018/12/03	0	0.00	6	38.88	39.00	-6	1,565	-0.38%
2018/11/30	0	0.00	1	37.25	37.30	-1	1,593	-0.06%
2018/11/29	1	37.20	0	0.00	36.95	1	1,669	0.06%
2018/11/28	1	37.35	11	37.51	37.10	-10	1,751	-0.57%
2018/11/27	1	37.05	12	37.09	37.35	-11	1,898	-0.58%
2018/11/26	1	36.85	0	0.00	36.75	1	1,978	0.05%
2018/11/22	0	0.00	3	36.23	35.40	-3	2,141	-0.14%
2018/11/16	2	35.80	1	35.75	34.80	1	3,426	0.03%
2018/11/15	1	34.90	0	0.00	35.20	1	3,505	0.03%
2018/11/02	1	31.80	1	32.20	32.00	0	3,584	0.00%
2018/11/01	1	31.50	1	31.55	31.55	0	3,588	0.00%
2018/10/18	2	33.80	0	0.00	33.10	2	3,571	0.06%
2018/10/17	1	34.50	1	34.20	34.15	0	3,567	0.00%
2018/10/11	1	32.00	0	0.00	32.20	1	3,599	0.03%
2018/10/09	1	35.70	6	35.03	35.30	-5	3,571	-0.14%
2018/10/08	0	0.00	6	36.07	35.60	-6	3,568	-0.17%
2018/10/05	3	36.08	1	36.90	36.10	2	3,553	0.06%
2018/10/03	1	38.25	1	37.65	37.65	0	3,508	0.00%
2018/10/02	1	38.00	1	38.10	38.00	0	3,490	0.00%
2018/10/01	28	37.93	2	37.30	37.55	26	3,453	0.75%
2018/09/27	4	40.11	0	0.00	39.55	4	3,339	0.12%
2018/09/26	6	40.95	0	0.00	40.75	6	3,308	0.18%
2018/09/25	3	41.60	3	41.72	41.25	0	3,301	0.00%
2018/09/21	1	40.80	1	41.35	41.20	0	3,277	0.00%
2018/09/20	2	40.80	1	40.70	40.70	1	3,264	0.03%
2018/09/19	1	42.55	0	0.00	41.60	1	3,242	0.03%
2018/09/18	1	42.20	5	42.86	42.40	-4	3,218	-0.12%
2018/09/17	2	41.60	7	42.30	42.00	-5	3,168	-0.16%
2018/09/14	1	42.00	5	42.88	42.60	-4	3,163	-0.13%
2018/09/13	1	41.45	1	42.05	41.25	0	3,219	0.00%
2018/09/11	5	42.07	3	42.08	42.00	2	3,171	0.06%
2018/09/10	20	41.82	20	42.45	41.00	0	3,131	0.00%
2018/09/07	34	46.78	64	45.48	45.00	-30	2,932	-1.02%
2018/09/06	9	49.22	7	49.16	49.25	2	2,799	0.07%
2018/09/05	57	49.33	2	50.00	49.20	55	2,820	1.95%
2018/09/04	9	48.82	15	49.00	50.20	-6	2,748	-0.22%
2018/09/03	18	50.81	9	50.50	49.45	9	2,662	0.34%
2018/08/31	6	48.95	24	49.91	50.70	-18	2,514	-0.72%
2018/08/30	10	49.88	7	50.06	49.50	3	2,420	0.12%
2018/08/29	9	50.14	24	50.00	50.50	-15	2,401	-0.62%
2018/08/28	33	50.93	20	50.59	49.70	13	2,270	0.57%
2018/08/27	15	49.32	19	49.81	50.40	-4	1,967	-0.20%
2018/08/24	38	49.64	31	49.65	50.80	7	1,820	0.38%
2018/08/23	7	47.39	25	47.90	48.40	-18	1,292	-1.39%
2018/08/22	13	43.49	11	43.66	44.00	2	993	0.20%
2018/08/21	3	42.97	1	42.85	41.80	2	925	0.22%
2018/08/13	0	0.00	2	39.75	39.50	-2	963	-0.21%
2018/08/10	0	0.00	10	40.60	40.65	-10	955	-1.05%
2018/08/09	0	0.00	1	40.50	40.60	-1	943	-0.11%
2018/08/07	1	39.85	0	0.00	40.05	1	948	0.11%
2018/08/06	0	0.00	7	39.50	39.65	-7	945	-0.74%
2018/07/31	0	0.00	1	38.00	38.00	-1	952	-0.10%
2018/07/19	0	0.00	3	39.00	39.15	-3	1,047	-0.29%
2018/07/18	0	0.00	2	40.70	40.85	-2	1,062	-0.19%
2018/07/17	5	39.66	0	0.00	39.80	5	1,074	0.47%
2018/07/16	4	39.20	0	0.00	39.50	4	1,086	0.37%
2018/07/11	1	37.30	0	0.00	37.40	1	1,136	0.09%
2018/07/09	0.5	37.80	0	0.00	37.40	0.5	1,175	0.04%
2018/07/02	0	0.00	4	39.20	39.20	-4	1,362	-0.29%
2018/06/26	11	39.78	0	0.00	39.75	11	1,826	0.60%
2018/06/22	1	41.60	0	0.00	41.55	1	2,014	0.05%
2018/06/21	0	0.00	0.4	41.75	42.00	-0.4	2,037	-0.02%
2018/06/20	0	0.00	1	40.60	41.40	-1	2,153	-0.05%
2018/06/14	1	40.80	2	41.35	40.80	-1	2,326	-0.04%
2018/06/13	0	0.00	13	42.28	41.20	-13	2,324	-0.56%
2018/06/07	12	41.65	0	0.00	41.60	12	2,297	0.52%
2018/06/06	2	41.68	0	0.00	42.50	2	2,320	0.09%
2018/06/04	1	40.40	0	0.00	40.70	1	2,346	0.04%
2018/05/29	0	0.00	12	42.95	41.20	-12	2,453	-0.49%
2018/05/28	12	42.23	0	0.00	42.25	12	2,425	0.49%
2018/05/25	4	42.90	6	42.70	42.60	-2	2,433	-0.08%
2018/05/24	1	41.55	6	42.06	43.05	-5	2,428	-0.21%
2018/05/18	1	39.35	1	39.10	39.10	0	2,672	0.00%
2018/05/17	2	38.90	0	0.00	38.75	2	2,693	0.07%
2018/05/16	0	0.00	1	40.65	39.20	-1	2,708	-0.04%
2018/05/11	1	39.60	0	0.00	39.00	1	2,757	0.04%
2018/05/09	3	41.30	3	39.80	39.80	0	2,826	0.00%
2018/05/08	1	40.80	0	0.00	40.75	1	2,853	0.04%
2018/05/02	0	0.00	2	40.50	40.30	-2	3,042	-0.07%
2018/04/30	1	38.60	1	38.90	38.80	0	3,032	0.00%
2018/04/26	0	0.00	1	38.00	36.40	-1	3,014	-0.03%
2018/04/25	0	0.00	15	37.25	37.40	-15	3,009	-0.50%
2018/04/24	2	37.30	2	37.00	36.70	0	3,001	0.00%
2018/04/23	3	39.58	12	40.07	37.40	-9	2,986	-0.30%
2018/04/20	2	41.30	0	0.00	41.00	2	2,935	0.07%
2018/04/19	2	42.50	6	42.62	41.80	-4	2,920	-0.14%
2018/04/16	0	0.00	1	41.10	41.40	-1	2,867	-0.03%
2018/04/13	1	41.50	2	42.00	41.40	-1	2,881	-0.03%
2018/04/12	7	42.34	1	42.20	42.15	6	2,854	0.21%
2018/04/11	5	41.90	1	41.95	41.75	4	2,818	0.14%
2018/04/10	1	43.40	5	43.40	42.55	-4	2,785	-0.14%
2018/04/09	0	0.00	3	42.17	42.55	-3	2,715	-0.11%
2018/04/03	13	41.58	3	41.58	41.60	10	2,680	0.37%
2018/04/02	8	41.81	3	41.67	41.60	5	2,665	0.19%
2018/03/31	1	42.10	0	0.00	42.10	1	2,645	0.04%
2018/03/30	36	43.45	21	44.61	41.70	15	2,608	0.58%
2018/03/29	4	43.29	16	43.74	44.65	-12	2,359	-0.51%
2018/03/28	4	41.36	4	41.79	42.20	0	2,225	0.00%
2018/03/27	21	43.09	5	42.94	41.40	16	2,192	0.73%
2018/03/26	10.4	41.74	12	41.27	43.00	-1.7	2,046	-0.08%
2018/03/23	26	40.43	25	40.50	40.25	1	1,935	0.05%
2018/03/22	7	39.69	15	39.78	39.75	-8	1,809	-0.44%
2018/03/21	15	38.75	23	38.89	39.00	-8	1,723	-0.46%
2018/03/20	3	37.58	11	37.70	37.80	-8	1,642	-0.49%
2018/03/14	0	0.00	1	37.45	37.45	-1	1,594	-0.06%
2018/03/13	2	37.08	0	0.00	37.30	2	1,577	0.13%
2018/03/12	7	37.76	5	37.63	37.50	2	1,548	0.13%
2018/03/09	0	0.00	2	37.25	37.75	-2	1,512	-0.13%
2018/03/07	0	0.00	3	36.92	36.25	-3	1,446	-0.21%
2018/03/05	0	0.00	2	36.75	36.70	-2	1,393	-0.14%
2018/03/02	0	0.00	17	36.88	37.00	-17	1,368	-1.24%
2018/03/01	0	0.00	1	35.70	35.70	-1	1,301	-0.08%
2018/02/27	2	35.98	0	0.00	35.70	2	1,289	0.16%
2018/02/26	8	35.99	0	0.00	36.00	8	1,267	0.63%
2018/02/23	22	37.66	4	37.68	37.30	18	1,212	1.48%
2018/02/22	5	38.33	6	38.72	37.50	-1	1,142	-0.09%
2018/02/21	6	37.18	20	37.27	38.20	-14	1,028	-1.36%
2018/02/12	1	35.00	8	34.93	35.30	-7	927	-0.75%
2018/02/09	10	34.10	3	34.00	33.65	7	888	0.79%
2018/02/08	0	0.00	4	33.65	34.00	-4	868	-0.46%
2018/02/06	1	34.10	0	0.00	32.40	1	833	0.12%
2018/02/05	0	0.00	5	34.70	35.00	-5	795	-0.63%
2018/02/01	3	36.07	8	35.79	35.20	-5	776	-0.64%
2018/01/31	0	0.00	1	35.00	35.20	-1	712	-0.14%
2018/01/30	5	34.76	8	34.93	34.25	-3	686	-0.44%
2018/01/29	1	34.35	5	34.34	34.50	-4	631	-0.63%
2018/01/26	1	33.35	4	33.45	33.70	-3	579	-0.52%
2018/01/25	0	0.00	2	32.40	32.35	-2	496	-0.40%
2018/01/19	3	31.10	12	31.20	31.15	-9	453	-1.98%
2018/01/10	0	0.00	1	30.80	30.60	-1	453	-0.22%
2018/01/09	2	31.50	1	31.60	31.55	1	448	0.22%
2018/01/04	10	30.90	0	0.00	30.95	10	459	2.18%