高技 (5439)-元大-南投券商分點個股進出

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
94.7
漲跌
▲0.9
漲幅
+0.96%
成交量
780張
產業
上櫃電子零組件類股
412人加入追蹤

立即追蹤
本地時間:13:35(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－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/10	1	93.50	0	0.00	93.80	1	3,509	0.03%
2024/05/09	2	96.25	0	0.00	95.30	2	3,506	0.06%
2024/05/08	3.1	96.75	0	0.00	96.90	3.1	3,509	0.09%
2024/05/07	2	92.40	0	0.00	94.40	2	3,475	0.06%
2024/05/06	1	93.93	0	0.00	93.50	1	3,445	0.03%
2024/05/03	1	98.20	0	0.00	97.00	1	3,448	0.03%
2024/04/30	3	102.17	0	0.00	102.00	3	3,452	0.09%
2024/04/29	2	103.00	0	0.00	104.50	2	3,437	0.06%
2024/04/26	0	108.00	0	0.00	106.00	0	3,415	0.00%
2024/04/25	2	111.50	2	109.50	107.00	0	3,463	0.00%
2024/04/22	0	0.00	0.3	111.50	106.00	-0.3	3,589	-0.01%
2024/04/19	0	104.50	0	0.00	113.50	0	3,587	0.00%
2024/04/18	1	112.00	1	112.00	112.00	0	3,588	0.00%
2024/04/16	2	111.25	2	110.75	109.50	0	3,659	0.00%
2024/04/15	0	116.00	0	0.00	115.50	0	3,671	0.00%
2024/04/12	0	0.00	4	123.50	122.50	-4	3,674	-0.11%
2024/04/11	1	121.02	1	124.50	123.00	0	3,693	0.00%
2024/04/08	0.2	125.00	0	0.00	124.50	0.2	3,654	0.01%
2024/04/03	1	120.50	0	121.50	120.50	1	3,634	0.03%
2024/04/02	6.4	125.29	0.3	127.00	123.50	6.1	3,639	0.17%
2024/04/01	0.3	125.22	0	0.00	125.00	0.3	3,629	0.01%
2024/03/27	0	0.00	3	120.67	123.50	-3	3,560	-0.08%
2024/03/26	9	125.44	6	122.26	123.00	3	3,551	0.08%
2024/03/25	7	131.35	6.1	130.21	124.50	0.9	3,493	0.03%
2024/03/22	1.1	128.95	4.2	125.25	128.00	-3.1	3,242	-0.10%
2024/03/21	1	118.00	2	118.00	118.00	-1	3,107	-0.03%
2024/03/20	2	118.50	0	0.00	118.50	2	3,141	0.06%
2024/03/13	1	118.00	2	114.50	113.50	-1	3,323	-0.03%
2024/03/11	1.1	112.95	1	112.00	112.00	0.1	3,626	0.00%
2024/03/08	0	114.63	2.3	113.28	114.00	-2.3	3,746	-0.06%
2024/03/07	3.3	122.84	6	122.42	118.50	-2.7	3,918	-0.07%
2024/03/06	16.1	122.43	14.2	121.33	119.00	1.9	4,023	0.05%
2024/03/05	15.1	116.17	14	111.93	117.50	1.1	4,091	0.03%
2024/03/04	1.2	108.50	3	107.00	107.00	-1.8	3,998	-0.05%
2024/03/01	0.2	107.50	0	0.00	107.50	0.2	3,993	0.01%
2024/02/29	2	106.00	0	0.00	106.00	2	4,030	0.05%
2024/02/27	0.9	106.00	0	0.00	106.00	0.9	4,054	0.02%
2024/02/26	1.3	108.62	0	0.00	108.00	1.3	4,122	0.03%
2024/02/22	1	109.00	2	107.00	107.00	-1	4,219	-0.02%
2024/02/20	1	111.00	0	0.00	111.00	1	4,390	0.02%
2024/02/19	0	0.00	1.1	113.09	113.00	-1.1	4,395	-0.03%
2024/02/16	1	111.00	1	112.00	111.00	0	4,468	0.00%
2024/02/15	0	113.00	2	114.00	112.50	-2	4,467	-0.04%
2024/02/05	0	0.00	1	112.50	114.00	-1	4,493	-0.02%
2024/02/02	3	113.50	0	0.00	113.00	3	4,529	0.07%
2024/01/30	0	0.00	0.1	111.00	111.00	-0.1	4,668	0.00%
2024/01/26	0.2	110.00	0	0.00	106.00	0.2	4,918	0.00%
2024/01/25	2	112.75	0.1	111.58	110.50	1.9	4,929	0.04%
2024/01/24	0	107.50	0	0.00	107.50	0	4,881	0.00%
2024/01/23	0.2	108.98	10	108.00	108.50	-9.8	5,079	-0.19%
2024/01/18	0	0.00	4	108.00	105.50	-4	5,328	-0.08%
2024/01/17	4	109.50	3	110.17	108.00	1	5,485	0.02%
2024/01/16	1	106.50	1	107.50	108.50	0	5,452	0.00%
2024/01/12	1	105.00	1	103.50	104.50	0	5,461	0.00%
2024/01/11	5	106.90	3	106.83	106.50	2	5,535	0.04%
2024/01/10	1	102.50	1	103.50	104.00	0	5,639	0.00%
2024/01/09	2	103.50	0	0.00	102.50	2	5,771	0.03%
2024/01/08	10	105.55	1	109.00	105.00	9	5,904	0.15%
2024/01/05	1	110.00	0	0.00	108.00	1	5,986	0.02%
2024/01/04	1	112.50	0	0.00	109.50	1	6,069	0.02%
2024/01/03	1	118.50	2	114.50	115.00	-1	6,090	-0.02%
2024/01/02	2	122.50	0	0.00	121.00	2	6,159	0.03%
2023/12/28	2	121.75	0	0.00	121.50	2	6,212	0.03%
2023/12/27	1	124.00	0	0.00	124.50	1	6,242	0.02%
2023/12/21	11	122.64	6	122.00	121.50	5	6,315	0.08%
2023/12/20	6	124.50	0	0.00	124.00	6	6,268	0.10%
2023/12/19	1	120.00	0	0.00	120.00	1	6,167	0.02%
2023/12/15	2	128.25	0	0.00	122.50	2	6,104	0.03%
2023/12/14	2	130.25	1	128.50	127.00	1	6,049	0.02%
2023/12/13	1	131.01	0	0.00	130.50	1	5,997	0.02%
2023/12/12	0	0.00	0	134.50	134.00	0	5,978	0.00%
2023/12/11	0	0.00	0	139.00	138.50	0	5,967	0.00%
2023/12/08	12	146.17	17	142.12	141.50	-5	5,918	-0.08%
2023/12/07	0	150.50	1	150.47	142.50	-1	5,876	-0.02%
2023/12/06	4	149.88	3	151.99	152.50	1	5,763	0.02%
2023/12/05	2	141.75	3	141.17	143.00	-1	5,521	-0.02%
2023/12/04	6	146.42	3	148.17	145.00	3	5,397	0.06%
2023/12/01	8	140.25	4	144.63	146.00	4	5,123	0.08%
2023/11/30	11	129.18	13	130.08	133.00	-2	4,903	-0.04%
2023/11/29	0	0.00	3	124.67	125.50	-3	4,606	-0.07%
2023/11/28	1	120.00	0	0.00	121.50	1	4,565	0.02%
2023/11/27	7	123.14	6	120.00	120.00	1	4,567	0.02%
2023/11/23	0	122.00	10	125.50	121.00	-10	4,512	-0.22%
2023/11/22	1	122.00	0	0.00	122.00	1	4,458	0.02%
2023/11/21	1	123.50	1	123.50	121.50	0	4,421	0.00%
2023/11/20	0	0.00	1	118.00	122.00	-1	4,375	-0.02%
2023/11/17	1	117.00	1	115.00	115.00	0	4,338	0.00%
2023/11/15	3	120.17	2	117.75	117.50	1	4,296	0.02%
2023/11/14	0	122.00	0	0.00	122.50	0	4,239	0.00%
2023/11/13	0	0.00	0	126.50	122.00	0	4,246	0.00%
2023/11/10	3	124.50	3	122.50	122.50	0	4,218	0.00%
2023/11/09	1	121.51	0	0.00	123.50	1	4,167	0.02%
2023/11/08	1	127.50	1.1	128.09	126.00	-0.1	4,116	0.00%
2023/11/07	2	121.50	5	122.60	124.00	-3	4,125	-0.07%
2023/11/06	2	122.50	4.1	122.76	122.50	-2.1	4,292	-0.05%
2023/11/03	5	119.70	5	121.30	120.50	0	4,285	0.00%
2023/11/02	1	114.00	2	114.50	116.00	-1	4,127	-0.02%
2023/10/31	9	114.06	15	115.27	109.50	-6	4,138	-0.14%
2023/10/30	0	0.00	5	113.00	114.50	-5	3,990	-0.13%
2023/10/27	2	113.50	1	113.00	113.00	1	4,000	0.02%
2023/10/26	13	114.31	7	113.43	113.00	6	4,031	0.15%
2023/10/25	9	113.11	5	115.90	117.50	4	3,920	0.10%
2023/10/23	0	0.00	2	105.50	104.50	-2	3,929	-0.05%
2023/10/20	7	106.00	7	105.71	106.00	0	4,080	0.00%
2023/10/19	4	104.50	0	0.00	107.00	4	4,171	0.10%
2023/10/18	9.3	108.21	1	109.33	104.00	8.3	4,196	0.20%
2023/10/17	3	115.83	15	115.60	115.50	-12	4,101	-0.29%
2023/10/16	12.2	112.16	13	112.04	113.00	-0.8	4,023	-0.02%
2023/10/13	7	107.64	11	108.73	109.00	-4	3,972	-0.10%
2023/10/12	12	102.00	8	103.87	104.50	4	4,039	0.10%
2023/10/11	4	100.00	2	97.90	97.20	2	4,192	0.05%
2023/10/06	5	99.28	12.1	99.22	100.00	-7.1	4,529	-0.16%
2023/10/04	0.1	90.00	4	91.20	92.20	-3.9	4,756	-0.08%
2023/10/03	0.1	91.90	0	0.00	91.30	0.1	4,979	0.00%
2023/10/02	1	91.50	3	91.93	93.40	-2	5,050	-0.04%
2023/09/28	1	89.90	1	90.90	90.00	0	5,000	0.00%
2023/09/22	1	86.80	0	0.00	87.00	1	5,192	0.02%
2023/09/15	4	90.00	0	0.00	90.10	4	5,359	0.07%
2023/09/12	0	85.35	0	0.00	85.30	0	5,333	0.00%
2023/09/11	1.1	86.77	0	0.00	86.00	1.1	5,364	0.02%
2023/09/06	9	91.21	2	90.10	91.50	7	5,685	0.12%
2023/09/05	1	90.10	0	0.00	90.10	1	5,753	0.02%
2023/09/01	1	88.00	1	88.80	87.40	0	5,783	0.00%
2023/08/31	2	89.10	2	89.85	88.90	0	5,796	0.00%
2023/08/30	3	89.97	7	90.33	89.80	-4	5,805	-0.07%
2023/08/28	0	0.00	1	92.50	89.40	-1	5,859	-0.02%
2023/08/25	0	95.10	0	0.00	92.50	0	5,843	0.00%
2023/08/24	0	96.20	0	0.00	95.90	0	5,879	0.00%
2023/08/23	6	95.48	3	95.10	96.30	3	6,051	0.05%
2023/08/22	8	102.12	5	99.10	96.90	3	6,074	0.05%
2023/08/18	7	102.33	7	100.41	100.00	0	6,206	0.00%
2023/08/17	0	0.00	11	104.09	105.50	-11	6,270	-0.18%
2023/08/16	2	100.00	2	101.50	103.00	0	6,301	0.00%
2023/08/15	2	100.00	2	101.50	101.50	0	6,344	0.00%
2023/08/11	1	105.97	1	100.50	100.00	0	6,385	0.00%
2023/08/10	2	114.25	3	109.33	105.50	-1	6,298	-0.02%
2023/08/09	3	112.17	9.1	111.83	111.50	-6.1	6,117	-0.10%
2023/08/08	3	106.00	0	0.00	109.50	3	6,066	0.05%
2023/08/07	6	105.83	3	106.50	108.50	3	6,079	0.05%
2023/08/04	2	101.00	3	103.34	105.00	-1	6,139	-0.02%
2023/08/02	0	105.50	0	103.00	103.50	0	6,168	0.00%
2023/08/01	1	109.50	3	105.00	106.50	-2	6,174	-0.03%
2023/07/31	2.1	113.07	4	111.63	108.50	-1.9	6,129	-0.03%
2023/07/28	1	105.50	2	108.00	107.00	-1	6,042	-0.02%
2023/07/27	4	109.25	1	110.50	108.00	3	6,025	0.05%
2023/07/26	5	109.30	5	110.90	108.00	0	5,955	0.00%
2023/07/25	4	109.88	2	110.00	106.00	2	5,833	0.03%
2023/07/24	2	112.25	5	111.60	112.00	-3	5,667	-0.05%
2023/07/21	0	0.00	5	106.50	107.00	-5	5,517	-0.09%
2023/07/20	4	108.75	6	110.17	111.50	-2	5,396	-0.04%
2023/07/19	3	109.50	13.1	107.64	108.00	-10.1	5,331	-0.19%
2023/07/18	2	113.00	12.1	108.69	108.00	-10.1	5,270	-0.19%
2023/07/17	45	114.38	3.2	113.06	113.50	41.8	5,157	0.81%
2023/07/14	22	104.68	28.1	106.43	110.50	-6.1	4,997	-0.12%
2023/07/13	26	98.93	19.2	100.06	100.50	6.8	4,727	0.14%
2023/07/12	18	93.72	14.1	92.70	94.80	3.9	4,322	0.09%
2023/07/11	3	90.17	1	90.10	90.60	2	4,056	0.05%
2023/07/10	4	90.98	3	88.90	89.20	1	3,955	0.03%
2023/07/07	0	0.00	3.4	86.72	90.50	-3.4	3,773	-0.09%
2023/07/06	2	86.10	0	86.10	85.80	2	3,681	0.05%
2023/07/05	0	0.00	5	88.44	87.60	-5	3,667	-0.14%
2023/07/04	2	88.20	3	89.90	89.90	-1	3,640	-0.03%
2023/07/03	1	88.81	4.1	89.61	89.80	-3.1	3,583	-0.09%
2023/06/30	4	85.20	1	83.80	83.80	3	3,492	0.09%
2023/06/29	0	0.00	2.1	85.10	86.50	-2.1	3,484	-0.06%
2023/06/27	1	83.60	0	82.10	81.50	1	3,440	0.03%
2023/06/26	0	0.00	1.1	84.35	84.20	-1.1	3,420	-0.03%
2023/06/21	0	0.00	1	83.01	84.00	-1	3,382	-0.03%
2023/06/19	1	82.30	3	82.33	83.60	-2	3,369	-0.06%
2023/06/16	4	84.10	0	0.00	83.00	4	3,356	0.12%
2023/06/15	0	85.00	0.5	84.30	84.60	-0.5	3,321	-0.01%
2023/06/14	6	84.25	0	0.00	84.80	6	3,284	0.18%
2023/06/13	5	82.72	3	82.67	82.20	2	3,219	0.06%
2023/06/12	7	86.31	1	84.80	84.00	6	3,150	0.19%
2023/06/09	0	0.00	0.2	83.00	83.00	-0.2	2,921	-0.01%
2023/06/08	0.1	78.41	0	78.50	78.70	0.1	2,847	0.00%
2023/06/07	0.1	79.70	1	79.30	79.10	-0.9	2,811	-0.03%
2023/06/06	0.3	80.60	1	79.51	80.30	-0.8	2,783	-0.03%
2023/06/05	2.2	81.55	0	0.00	81.30	2.2	2,768	0.08%
2023/06/02	0.3	83.24	0	0.00	81.80	0.3	2,754	0.01%
2023/06/01	0.6	82.85	2	83.10	83.70	-1.4	2,748	-0.05%
2023/05/31	0.1	82.43	1	81.80	82.30	-0.9	2,729	-0.03%
2023/05/30	3.1	82.22	4	81.60	81.90	-0.9	2,763	-0.03%
2023/05/29	13.4	85.06	9	81.99	80.80	4.4	2,708	0.16%
2023/05/25	1	79.40	0	0.00	78.80	1	2,450	0.04%
2023/05/24	1	77.33	2	78.10	79.30	-1	2,399	-0.04%
2023/05/23	1	74.30	1	76.00	75.80	0	2,220	0.00%
2023/05/18	0	0.00	1	73.20	75.80	-1	1,989	-0.05%
2023/05/15	0	0.00	0	71.50	71.60	0	1,865	0.00%
2023/05/12	1	72.70	1	73.50	73.50	0	1,828	0.00%
2023/05/11	1	72.80	3	72.47	71.40	-2	1,801	-0.11%
2023/05/10	22	72.50	25	73.26	73.40	-3	1,737	-0.17%
2023/05/09	5	72.48	0	0.00	71.90	5	1,631	0.31%
2023/05/08	0	71.00	3	70.70	71.60	-3	1,547	-0.19%
2023/05/05	0	0.00	1	70.00	69.50	-1	1,486	-0.07%
2023/05/04	0	69.20	0	0.00	69.40	0	1,453	0.00%
2023/05/03	1	67.20	0	0.00	67.60	1	1,412	0.07%
2023/04/25	0	0.00	1	62.50	62.50	-1	1,327	-0.08%
2023/04/21	0	0.00	1	62.30	62.70	-1	1,307	-0.08%
2023/04/20	1	64.00	0	0.00	63.70	1	1,283	0.08%
2023/04/19	0	0.00	0	64.90	63.70	0	1,265	0.00%
2023/04/18	0	0.00	11	67.20	66.70	-11	1,197	-0.92%
2023/04/14	0	0.00	0	67.80	67.40	0	1,171	0.00%
2023/04/13	0	0.00	3	70.63	68.40	-3	1,144	-0.26%
2023/04/12	5	70.30	1	69.90	70.50	4	1,104	0.36%
2023/04/07	0	0.00	2	67.25	67.60	-2	962	-0.21%
2023/04/06	0	0.00	1	66.80	67.40	-1	944	-0.11%
2023/03/28	1	65.20	0	0.00	64.00	1	823	0.12%
2023/03/27	0	0.00	1	67.90	68.50	-1	767	-0.13%
2023/03/23	0	0.00	1	67.00	67.50	-1	737	-0.14%
2023/03/22	0.8	66.70	0	0.00	66.50	0.8	722	0.11%
2023/03/20	0	0.00	1	66.40	66.30	-1	702	-0.14%
2023/03/17	1	65.90	0	0.00	66.30	1	693	0.14%
2023/03/06	0	0.00	2	65.90	64.90	-2	551	-0.36%
2023/02/22	0	0.00	1	60.00	60.90	-1	388	-0.26%
2023/02/08	0	0.00	0	56.00	56.10	0	268	0.00%
2023/01/30	0	0.00	6	51.00	51.60	-6	174	-3.43%
2023/01/06	0	0.00	4	48.50	48.30	-4	144	-2.76%
2022/12/14	2	47.65	0	0.00	47.55	2	148	1.34%
2022/12/13	2	47.90	0	0.00	47.55	2	148	1.35%
2022/11/23	0	0.00	1	46.00	47.00	-1	125	-0.80%
2022/11/18	0	0.00	22	44.80	44.60	-22	125	-17.50%
2022/09/16	1	43.70	0	0.00	43.65	1	197	0.51%
2022/09/15	1	44.30	0	0.00	44.00	1	203	0.49%
2022/09/07	2	42.35	0	0.00	42.40	2	222	0.90%
2022/09/02	1	44.50	0	0.00	44.65	1	226	0.44%
2022/09/01	12	44.51	0	0.00	44.60	12	227	5.26%
2022/08/31	7	44.81	0	0.00	45.00	7	230	3.04%
2022/08/30	15	44.42	15	44.95	44.85	0	231	0.00%
2022/08/29	7	43.65	7	44.27	44.10	0	229	0.00%
2022/08/26	0	0.00	15	45.15	44.85	-15	227	-6.60%
2022/08/25	5	43.32	0	0.00	43.35	5	222	2.24%
2022/08/24	2	42.90	0	0.00	42.90	2	224	0.89%
2022/08/18	9	42.60	0	0.00	42.65	9	232	3.87%
2022/06/17	1	45.80	1	45.80	45.80	0	203	0.00%
2022/05/30	0	0.00	2	47.70	47.90	-2	211	-0.95%
2022/05/25	2	46.75	0	0.00	47.35	2	212	0.94%
2022/05/18	0	0.00	5	47.73	47.95	-5	223	-2.24%
2022/05/03	0	0.00	1	48.80	48.65	-1	218	-0.46%
2022/02/22	0	0.00	0.5	56.70	56.20	-0.5	584	-0.08%
2022/02/16	2	57.10	0	0.00	57.10	2	614	0.33%
2022/02/15	1	57.10	0	0.00	57.00	1	619	0.16%
2022/01/24	0	0.00	7	55.10	55.40	-7	706	-0.99%
2022/01/18	0	0.00	2	56.80	56.20	-2	726	-0.28%
2022/01/14	2	55.55	0	0.00	55.30	2	744	0.27%
2022/01/13	3	55.97	0	0.00	55.90	3	744	0.40%
2022/01/11	1	57.60	5	57.80	57.40	-4	736	-0.54%
2022/01/07	1	59.60	0	0.00	59.30	1	690	0.14%
2022/01/05	1	61.90	0	0.00	61.90	1	689	0.14%
2022/01/04	1	61.30	0	0.00	61.30	1	662	0.15%
2021/12/30	1	61.20	0	0.00	61.30	1	684	0.15%
2021/12/29	2	60.85	0	0.00	61.00	2	696	0.29%
2021/12/24	4	61.08	0	0.00	60.70	4	745	0.54%
2021/12/23	2	61.00	0	0.00	61.00	2	753	0.27%
2021/12/17	0	0.00	1	62.40	62.30	-1	864	-0.12%
2021/12/16	4	62.08	2	62.05	62.00	2	839	0.24%
2021/12/09	0.5	60.00	0	0.00	59.80	0.5	865	0.06%
2021/12/08	1.4	59.93	0	0.00	59.60	1.4	911	0.15%
2021/12/07	0	0.00	0	60.00	60.00	0	917	0.00%
2021/12/02	1	60.20	0	0.00	60.10	1	972	0.10%
2021/11/29	0	0.00	2	59.60	61.70	-2	1,080	-0.19%
2021/11/26	1	61.70	2	60.70	60.80	-1	1,167	-0.09%
2021/11/25	1	62.60	1	62.20	62.30	0	1,189	0.00%
2021/11/23	0	0.00	6	62.77	62.40	-6	1,194	-0.50%
2021/11/22	0	0.00	1	63.20	63.60	-1	1,247	-0.08%
2021/11/18	2	65.60	0	0.00	64.70	2	1,252	0.16%
2021/11/17	1	65.00	0	0.00	64.60	1	1,243	0.08%
2021/11/10	0.1	65.10	0	0.00	65.30	0.1	1,273	0.01%
2021/11/04	0	0.00	2	65.40	65.10	-2	1,350	-0.15%
2021/11/02	1	64.00	3	63.80	63.70	-2	1,375	-0.15%
2021/11/01	1	65.10	0	0.00	65.20	1	1,378	0.07%
2021/10/29	1.1	63.72	0	0.00	63.80	1.1	1,378	0.08%
2021/10/28	0.1	62.70	0	0.00	62.90	0.1	1,398	0.01%
2021/10/25	1.1	62.89	0	0.00	62.80	1.1	1,577	0.07%
2021/10/22	0	0.00	1	63.20	63.20	-1	1,608	-0.06%
2021/10/20	3	61.20	0	0.00	61.40	3	1,642	0.18%
2021/10/15	1	59.10	0	0.00	59.10	1	1,792	0.06%
2021/10/12	0	0.00	1	58.92	58.90	-1	1,864	-0.05%
2021/10/07	0	0.00	1	60.80	60.80	-1	1,960	-0.05%
2021/10/06	0	0.00	3	60.90	59.70	-3	2,070	-0.14%
2021/10/04	3	61.30	2	59.95	60.00	1	2,185	0.05%
2021/10/01	0	0.00	4	61.25	61.10	-4	2,197	-0.18%
2021/09/29	0	0.00	1	64.20	62.80	-1	2,189	-0.05%
2021/09/27	1	65.60	1	65.10	64.80	0	2,161	0.00%
2021/09/24	2	63.85	0	0.00	65.00	2	2,147	0.09%
2021/09/16	1	63.20	0	0.00	63.30	1	2,135	0.05%
2021/09/15	1	63.60	0	0.00	63.50	1	2,142	0.05%
2021/09/13	1	66.60	0	0.00	66.10	1	2,125	0.05%
2021/09/10	0	0.00	2	66.60	67.90	-2	2,091	-0.10%
2021/09/09	2	67.15	1	65.80	66.80	1	2,095	0.05%
2021/09/08	3	65.80	9	67.00	65.40	-6	2,091	-0.29%
2021/09/07	1	69.30	1	67.40	69.00	0	2,079	0.00%
2021/09/06	0	0.00	1	70.10	68.60	-1	2,073	-0.05%
2021/09/03	1	71.50	2	71.00	70.90	-1	2,058	-0.05%
2021/09/02	3	71.47	5	72.18	71.80	-2	2,038	-0.10%
2021/09/01	3	71.27	1	72.00	70.30	2	1,967	0.10%
2021/08/31	1	69.00	3	69.23	69.60	-2	1,894	-0.11%
2021/08/30	3	67.43	0	0.00	67.60	3	1,866	0.16%
2021/08/26	2	68.50	1	69.90	67.80	1	1,856	0.05%
2021/08/25	2	65.80	0	0.00	65.70	2	1,801	0.11%
2021/08/24	3	63.50	0	0.00	63.40	3	1,798	0.17%
2021/08/23	2	63.10	0	0.00	62.90	2	1,798	0.11%
2021/08/16	1	63.20	0	0.00	64.00	1	1,784	0.06%
2021/08/13	0	0.00	3	66.00	65.10	-3	1,773	-0.17%
2021/08/12	0	0.00	2	66.80	67.00	-2	1,763	-0.11%
2021/08/11	8	66.65	0	0.00	66.80	8	1,775	0.45%
2021/08/09	1	71.00	3	70.47	70.80	-2	1,751	-0.11%
2021/07/30	0.1	73.10	0	0.00	71.40	0.1	1,781	0.00%
2021/07/28	0	0.00	1	71.50	70.60	-1	1,701	-0.06%
2021/07/26	1	72.60	1	73.50	72.30	0	1,682	0.00%
2021/07/22	2	71.20	1	71.10	71.40	1	1,695	0.06%
2021/07/21	6	73.40	4	73.55	73.90	2	1,638	0.12%
2021/07/20	7	71.73	9	70.71	70.90	-2	1,570	-0.13%
2021/07/19	5	72.04	2	71.40	71.90	3	1,557	0.19%
2021/07/16	7	72.94	0	0.00	73.30	7	1,551	0.45%
2021/07/15	2	72.55	1	70.90	74.00	1	1,518	0.07%
2021/07/14	0	0.00	3	68.90	68.20	-3	1,448	-0.21%
2021/07/13	6	71.72	2	72.40	69.50	4	1,435	0.28%
2021/07/12	1	71.10	3	70.30	70.40	-2	1,340	-0.15%
2021/07/09	7	69.60	7	68.73	70.00	0	1,272	0.00%
2021/07/08	0	0.00	1	66.90	67.60	-1	1,256	-0.08%
2021/07/05	0	0.00	2	66.00	66.40	-2	1,498	-0.13%
2021/06/30	0	0.00	0.1	64.20	64.20	-0.1	1,579	0.00%
2021/06/29	0	0.00	2	65.00	64.60	-2	1,587	-0.13%
2021/06/24	0	0.00	1	65.00	64.90	-1	1,620	-0.06%
2021/06/22	0	0.00	1	63.70	63.30	-1	1,613	-0.06%
2021/06/21	2	62.90	0	0.00	62.00	2	1,640	0.12%
2021/06/15	0	0.00	1	62.70	63.70	-1	1,707	-0.06%
2021/06/11	2	61.50	2	61.80	62.00	0	1,721	0.00%
2021/06/08	1	61.00	1	60.60	60.40	0	1,800	0.00%
2021/05/24	1	54.50	20	53.80	54.50	-19	2,372	-0.80%
2021/05/21	1	54.50	0	0.00	54.70	1	2,432	0.04%
2021/05/18	0	0.00	1.3	52.54	53.00	-1.3	2,711	-0.05%
2021/05/17	6.2	49.98	1	51.20	49.70	5.2	2,759	0.19%
2021/05/14	1	57.80	0	0.00	54.50	1	2,730	0.04%
2021/05/12	0.1	57.50	0	0.00	56.70	0.1	2,712	0.00%
2021/04/29	20	67.01	10	65.60	65.50	10	3,120	0.32%
2021/04/22	1	64.90	0	0.00	63.80	1	3,146	0.03%
2021/04/20	0	0.00	2	66.65	66.90	-2	3,152	-0.06%
2021/04/19	0	0.00	1	64.10	66.20	-1	3,171	-0.03%
2021/04/14	4	63.23	0	0.00	62.80	4	3,259	0.12%
2021/04/13	14	66.94	5	65.94	64.80	9	3,294	0.27%
2021/04/12	13	69.51	7	69.36	68.80	6	3,249	0.18%
2021/04/08	1	67.00	2	66.80	67.20	-1	3,083	-0.03%
2021/04/07	2	66.35	0	0.00	66.90	2	3,048	0.07%
2021/04/06	1	63.50	0	0.00	63.80	1	3,034	0.03%
2021/04/01	1	63.40	1	63.90	63.90	0	3,110	0.00%
2021/03/31	1	64.40	2	64.10	64.20	-1	3,123	-0.03%
2021/03/29	0	0.00	2	65.70	65.50	-2	3,130	-0.06%
2021/03/25	1	64.60	0	0.00	63.80	1	3,124	0.03%
2021/03/24	1	63.70	0	0.00	63.40	1	3,165	0.03%
2021/03/23	1	65.00	2	65.60	64.90	-1	3,152	-0.03%
2021/03/19	0	0.00	12	66.38	66.40	-12	3,126	-0.38%
2021/03/18	0	0.00	2	65.60	66.50	-2	3,100	-0.06%
2021/03/16	1	66.40	5	66.02	65.70	-4	3,045	-0.13%
2021/03/11	3	66.90	3	66.67	66.60	0	2,988	0.00%
2021/03/10	2	67.00	0	0.00	67.00	2	2,895	0.07%
2021/03/09	3	63.27	2	63.00	63.90	1	2,836	0.04%
2021/03/08	0	0.00	1	66.00	64.40	-1	2,805	-0.04%
2021/03/05	0	0.00	2	64.35	64.80	-2	2,724	-0.07%
2021/03/04	0	0.00	1	63.20	63.70	-1	2,697	-0.04%
2021/03/03	1	64.60	1	66.20	63.40	0	2,717	0.00%
2021/03/02	0	0.00	2	62.80	63.80	-2	2,651	-0.08%
2021/02/25	1	62.20	1	62.89	62.20	0	2,625	0.00%
2021/02/24	1	62.70	0	0.00	62.20	1	2,613	0.04%
2021/02/23	2	61.10	3	62.20	63.20	-1	2,586	-0.04%
2021/02/22	1	62.60	2	62.55	61.90	-1	2,538	-0.04%
2021/02/19	5	60.46	0	0.00	60.90	5	2,440	0.20%
2021/02/18	18	57.87	4	58.00	61.00	14	2,421	0.58%
2021/02/17	2	57.50	0	0.00	57.40	2	2,327	0.09%
2021/02/05	0	0.00	4	54.00	54.00	-4	2,285	-0.18%
2021/02/04	0	0.00	1	54.80	54.10	-1	2,273	-0.04%
2021/02/02	0	0.00	1	54.70	55.20	-1	2,245	-0.04%
2021/02/01	0	0.00	1	54.50	55.00	-1	2,210	-0.05%
2021/01/29	2	55.15	4	57.40	54.40	-2	2,165	-0.09%
2021/01/28	7	57.81	19	57.77	58.60	-12	1,969	-0.61%
2021/01/27	5	55.16	5	55.94	56.40	0	1,780	0.00%
2021/01/21	1	51.50	0	0.00	51.40	1	1,596	0.06%
2021/01/20	1	51.30	0	0.00	52.10	1	1,582	0.06%
2021/01/19	3	53.60	1	53.80	53.40	2	1,553	0.13%
2021/01/18	1	53.10	0	0.00	53.00	1	1,520	0.07%
2021/01/14	1	53.10	0	0.00	53.10	1	1,476	0.07%
2021/01/12	1	53.60	1	52.00	51.90	0	1,440	0.00%
2021/01/11	0	0.00	2	54.40	53.80	-2	1,396	-0.14%
2021/01/08	1	54.60	4	54.85	54.50	-3	1,367	-0.22%
2021/01/07	12	57.56	9	56.51	56.50	3	1,337	0.22%
2021/01/06	7	54.86	7	54.86	57.60	0	1,246	0.00%
2021/01/05	7	54.37	0	0.00	54.50	7	1,160	0.60%
2020/12/29	0	0.00	1	54.80	53.00	-1	1,060	-0.09%
2020/12/28	0	0.00	1	53.10	54.50	-1	993	-0.10%
2020/12/18	6	51.97	6	52.70	50.60	0	818	0.00%
2020/12/15	3	50.07	10	49.70	49.65	-7	736	-0.95%
2020/12/14	9	50.73	6	50.80	50.70	3	728	0.41%
2020/12/09	0	0.00	2	51.80	52.40	-2	693	-0.29%
2020/12/07	1	49.55	0	0.00	49.40	1	664	0.15%
2020/12/04	1	50.60	0	0.00	50.50	1	648	0.15%
2020/12/03	5	50.52	0	0.00	50.60	5	644	0.78%
2020/12/01	0	0.00	1	51.00	51.00	-1	650	-0.15%
2020/11/30	0	0.00	1	52.20	51.90	-1	651	-0.15%
2020/11/27	4	51.28	4	52.25	51.30	0	638	0.00%
2020/11/26	3	50.57	9	50.83	51.10	-6	607	-0.99%
2020/11/25	0	0.00	5	48.95	49.05	-5	582	-0.86%
2020/11/24	3	49.13	25	49.21	48.90	-22	604	-3.64%
2020/11/23	13	48.46	8	48.81	49.10	5	575	0.87%
2020/11/19	0	0.00	2	48.35	47.65	-2	521	-0.38%
2020/11/18	0	0.00	3	47.95	47.60	-3	511	-0.59%
2020/11/17	30	47.45	0	0.00	47.70	30	501	5.98%
2020/11/02	0	0.00	5	43.20	43.40	-5	542	-0.92%
2020/10/28	5	43.80	0	0.00	43.75	5	557	0.90%
2020/10/13	0	0.00	1	43.10	43.15	-1	651	-0.15%
2020/09/24	1	42.50	0	0.00	42.30	1	859	0.12%
2020/09/11	0	0.00	15	43.60	43.60	-15	973	-1.54%
2020/09/04	5	45.70	5	45.29	45.65	0	1,005	0.00%
2020/09/01	7	44.91	16	44.83	45.15	-9	1,007	-0.89%
2020/08/31	9	45.72	0	0.00	45.55	9	1,005	0.90%
2020/08/28	0	0.00	1	45.05	45.00	-1	1,012	-0.10%
2020/08/27	0	0.00	1	43.50	43.30	-1	991	-0.10%
2020/08/24	1	43.10	0	0.00	42.90	1	1,052	0.10%
2020/08/19	11	46.39	9	46.67	46.35	2	1,049	0.19%
2020/08/18	19	43.85	0	0.00	43.80	19	998	1.90%
2020/07/28	3	42.58	0	0.00	42.10	3	1,208	0.25%
2020/07/24	1	46.35	0	0.00	44.40	1	1,213	0.08%
2020/07/21	5	47.30	0	0.00	47.15	5	1,176	0.42%
2020/07/16	1	47.05	0	0.00	47.05	1	1,154	0.09%
2020/07/08	0	0.00	1	52.30	51.90	-1	1,075	-0.09%
2020/07/07	10	52.10	6	51.77	52.00	4	1,053	0.38%
2020/07/06	0	0.00	1	51.00	51.90	-1	1,010	-0.10%
2020/07/03	1	51.00	1	51.00	50.90	0	986	0.00%
2020/07/01	1	50.30	0	0.00	50.00	1	961	0.10%
2020/06/30	6	50.66	0	0.00	50.60	6	943	0.64%
2020/06/18	1	49.35	0	0.00	48.75	1	860	0.12%
2020/06/11	0	0.00	3	50.17	50.00	-3	859	-0.35%
2020/06/08	0	0.00	4	50.45	50.00	-4	850	-0.47%
2020/06/04	0	0.00	3	51.40	51.40	-3	814	-0.37%
2020/06/01	0	0.00	0.6	50.70	50.80	-0.6	742	-0.08%
2020/05/29	0	0.00	1	50.00	49.95	-1	710	-0.14%
2020/05/28	0	0.00	1	50.00	49.85	-1	696	-0.14%
2020/05/27	0	0.00	1	49.45	49.20	-1	679	-0.15%
2020/05/26	0	0.00	3	48.97	48.75	-3	658	-0.46%
2020/05/22	4	47.61	0	0.00	47.35	4	637	0.63%
2020/05/21	1	47.60	7	47.48	47.60	-6	610	-0.98%
2020/05/20	0	0.00	1	46.30	46.30	-1	582	-0.17%
2020/05/15	1	46.15	0	0.00	45.80	1	554	0.18%
2020/05/14	0	0.00	4	46.63	46.00	-4	536	-0.75%
2020/05/11	0	0.00	7	45.46	46.00	-7	495	-1.41%
2020/05/08	0	0.00	1	44.15	44.75	-1	465	-0.21%
2020/05/06	0	0.00	1	44.00	44.20	-1	414	-0.24%
2020/04/30	0	0.00	1	41.95	42.00	-1	376	-0.27%
2020/04/29	0	0.00	7	42.21	41.80	-7	380	-1.84%
2020/04/27	0	0.00	1	39.80	39.95	-1	372	-0.27%
2020/04/14	0	0.00	1	36.70	36.80	-1	374	-0.27%
2020/04/13	0	0.00	1	36.05	35.90	-1	374	-0.27%
2020/03/23	1	28.50	0	0.00	28.60	1	353	0.28%
2020/03/13	1	32.70	20	32.99	33.10	-19	315	-6.02%
2020/03/02	1	37.30	0	0.00	37.90	1	280	0.36%
2020/02/21	0	0.00	2	39.95	39.70	-2	271	-0.74%
2020/02/19	2	39.15	1	39.15	39.20	1	268	0.37%
2020/02/13	1	38.30	0	0.00	38.20	1	274	0.36%
2020/02/04	1	37.35	0	0.00	37.15	1	272	0.37%
2020/02/03	0	0.00	2	35.80	36.50	-2	271	-0.74%
2020/01/14	13	40.57	0	0.00	40.60	13	263	4.94%
2020/01/13	1	39.65	0	0.00	39.65	1	248	0.40%
2020/01/08	3	39.90	0	0.00	39.80	3	241	1.24%
2020/01/06	1	40.70	0	0.00	40.65	1	238	0.42%
2020/01/03	0	41.10	0	0.00	41.25	0	238	0.00%
2019/12/16	1	41.35	0	0.00	41.35	1	272	0.37%
2019/12/11	1	40.90	0	0.00	41.10	1	284	0.35%
2019/12/10	1	41.00	0	0.00	41.05	1	288	0.35%
2019/12/06	1	41.40	0	0.00	41.40	1	326	0.31%
2019/12/03	3	41.00	0	0.00	41.70	3	542	0.55%
2019/11/11	0	0.00	1	41.50	41.10	-1	610	-0.16%
2019/11/07	1	41.10	0	0.00	41.15	1	616	0.16%
2019/11/04	0	0.00	0.6	40.65	40.90	-0.6	624	-0.09%
2019/10/30	0	0.00	2	40.80	40.95	-2	629	-0.32%
2019/10/29	2	40.80	0	0.00	40.75	2	631	0.32%
2019/10/24	0	0.00	1	41.90	41.80	-1	630	-0.16%
2019/10/16	0.4	41.45	0	0.00	41.10	0.4	736	0.05%
2019/10/15	1.2	40.96	0	0.00	40.80	1.2	741	0.16%
2019/10/07	1	41.50	0	0.00	41.50	1	791	0.13%
2019/09/27	0	0.00	9	41.31	41.30	-9	802	-1.12%
2019/09/26	5	42.10	0	0.00	41.85	5	810	0.62%
2019/09/23	4	42.65	0	0.00	42.80	4	838	0.48%
2019/09/19	0	0.00	19	42.20	42.10	-19	846	-2.24%
2019/09/18	0	0.00	5	42.65	42.55	-5	861	-0.58%
2019/09/17	0	0.00	1	42.50	42.20	-1	873	-0.11%
2019/09/16	3	43.00	1	42.90	43.00	2	883	0.23%
2019/09/12	1	43.25	0	0.00	43.25	1	904	0.11%
2019/09/11	11	43.14	1	43.00	43.00	10	956	1.05%
2019/09/10	9	43.89	2	43.75	44.10	7	951	0.74%
2019/09/09	19	45.01	4	45.53	44.70	15	952	1.57%
2019/09/06	1	47.00	2	46.95	46.80	-1	933	-0.11%
2019/09/03	3	42.90	0	0.00	42.60	3	775	0.39%
2019/08/22	1	43.20	0	0.00	43.10	1	777	0.13%
2019/08/19	2	42.40	0	0.00	43.10	2	790	0.25%
2019/08/12	3	42.65	0	0.00	42.50	3	856	0.35%
2019/07/23	0	0.00	1	45.80	45.70	-1	1,045	-0.10%
2019/07/22	1	48.10	0	0.00	48.15	1	1,035	0.10%
2019/07/12	0	0.00	1	46.90	47.15	-1	1,121	-0.09%
2019/07/10	0	0.00	1	45.40	45.55	-1	1,165	-0.09%
2019/07/09	1	44.40	1	44.40	44.40	0	1,194	0.00%
2019/07/05	2	45.15	0	0.00	45.15	2	1,281	0.16%
2019/07/02	0	0.00	1	46.20	46.30	-1	1,666	-0.06%
2019/07/01	0	0.00	1	46.40	45.85	-1	1,678	-0.06%
2019/06/28	1	45.10	0	0.00	45.10	1	1,705	0.06%
2019/06/25	1	45.65	0	0.00	44.25	1	1,827	0.05%
2019/06/24	0	0.00	14	44.82	45.05	-14	1,866	-0.75%
2019/06/19	0	0.00	1	40.55	43.90	-1	2,057	-0.05%
2019/06/17	2	40.50	1	40.55	40.50	1	2,368	0.04%
2019/06/11	1	41.50	1	41.60	41.60	0	2,835	0.00%
2019/06/04	2	42.00	0	0.00	41.15	2	2,902	0.07%
2019/05/23	2	41.13	0	0.00	40.80	2	2,976	0.07%
2019/05/22	1	42.20	0	0.00	42.10	1	2,965	0.03%
2019/05/21	1	42.50	0	0.00	43.50	1	2,956	0.03%
2019/05/20	5	42.92	0	0.00	42.80	5	2,955	0.17%
2019/05/17	1	44.60	0	0.00	44.25	1	2,945	0.03%
2019/05/14	1	43.15	0	0.00	46.20	1	2,939	0.03%
2019/05/13	1	44.70	0	0.00	44.95	1	2,934	0.03%
2019/05/10	2	46.58	7	47.40	45.65	-5	2,928	-0.17%
2019/05/09	2	46.30	0	0.00	47.00	2	2,922	0.07%
2019/05/08	20	49.25	20	49.58	48.80	0	2,924	0.00%
2019/05/03	0	0.00	1	49.15	48.55	-1	2,939	-0.03%
2019/04/30	2	45.53	1	46.60	47.75	1	2,919	0.03%
2019/04/29	3	45.85	1	45.50	45.35	2	2,900	0.07%
2019/04/26	2	49.53	1	49.75	49.45	1	2,842	0.04%
2019/04/24	0	0.00	1	51.70	51.60	-1	2,955	-0.03%
2019/04/23	13	52.42	6	52.15	51.60	7	2,971	0.24%
2019/04/22	5	51.48	0	0.00	50.90	5	2,931	0.17%
2019/04/19	1	50.80	0	0.00	51.00	1	2,935	0.03%
2019/04/18	1	53.60	2	52.50	52.50	-1	2,910	-0.03%
2019/04/17	1	54.70	0	0.00	53.10	1	2,919	0.03%
2019/04/16	1	54.60	3	54.67	54.00	-2	2,920	-0.07%
2019/04/12	2	53.75	1	53.20	53.70	1	3,012	0.03%
2019/04/11	1	53.40	1	54.90	53.30	0	3,038	0.00%
2019/04/10	1	55.50	0	0.00	55.10	1	2,992	0.03%
2019/04/09	1	54.00	0	0.00	55.60	1	2,921	0.03%
2019/04/08	0	0.00	4	54.53	57.00	-4	2,785	-0.14%
2019/03/26	0	0.00	2	52.05	51.90	-2	2,516	-0.08%
2019/03/25	0	0.00	5	50.00	49.80	-5	2,412	-0.21%
2019/03/22	0	0.00	2	49.60	49.80	-2	2,420	-0.08%
2019/03/21	0	0.00	12	50.36	50.10	-12	2,383	-0.50%
2019/03/20	1	49.40	2	48.93	49.70	-1	2,303	-0.04%
2019/03/19	10	48.45	4	47.36	48.00	6	2,032	0.30%
2019/03/18	4	45.65	6	45.97	45.90	-2	1,833	-0.11%
2019/03/14	5	43.07	0	0.00	42.30	5	1,624	0.31%
2019/03/13	4	42.60	1.2	42.86	43.25	2.8	1,541	0.18%
2019/02/27	0	0.00	1	41.10	41.10	-1	1,564	-0.06%
2019/02/26	2	42.08	25	42.20	41.15	-23	1,561	-1.47%
2019/02/22	0	0.00	1	41.00	40.90	-1	1,501	-0.07%
2019/02/20	0	0.00	1	41.30	41.15	-1	1,497	-0.07%
2019/02/19	0	0.00	3	41.08	41.60	-3	1,517	-0.20%
2019/02/14	0	0.00	5	41.35	41.45	-5	1,542	-0.32%
2019/02/13	0	0.00	1	41.55	41.70	-1	1,539	-0.06%
2019/02/11	0	0.00	1	40.55	40.75	-1	1,536	-0.07%
2019/01/30	0	0.00	1	40.20	40.10	-1	1,533	-0.07%
2019/01/29	1	39.80	3	40.70	40.15	-2	1,529	-0.13%
2019/01/28	0	0.00	2	41.65	41.10	-2	1,509	-0.13%
2019/01/25	0	0.00	1	41.60	41.65	-1	1,502	-0.07%
2019/01/24	6	41.38	7	41.39	41.70	-1	1,488	-0.07%
2019/01/22	5	41.05	1	41.40	41.05	4	1,479	0.27%
2019/01/18	1	42.10	0	0.00	41.80	1	1,467	0.07%
2019/01/17	7	42.33	2	42.65	41.85	5	1,467	0.34%
2019/01/16	4	42.80	6	43.17	43.05	-2	1,434	-0.14%
2019/01/15	3	41.92	0	0.00	41.95	3	1,331	0.23%
2019/01/14	0	0.00	1	40.45	40.45	-1	1,306	-0.08%
2019/01/11	2	41.55	0	0.00	41.15	2	1,303	0.15%
2019/01/09	0	0.00	3	41.70	41.50	-3	1,251	-0.24%
2019/01/08	2	42.20	0	0.00	41.40	2	1,226	0.16%
2019/01/07	10	42.00	4	43.09	41.55	6	1,209	0.50%
2019/01/04	16	41.18	11	41.41	42.00	5	1,148	0.44%
2019/01/03	1	40.00	3	40.88	40.65	-2	1,075	-0.19%
2019/01/02	0	0.00	1	39.25	39.00	-1	1,029	-0.10%
2018/12/22	0	0.00	1	41.00	40.70	-1	1,138	-0.09%
2018/12/20	6	41.14	6	39.79	39.60	0	1,155	0.00%
2018/12/19	1	40.10	1	39.85	40.25	0	1,109	0.00%
2018/12/18	1	38.70	0	0.00	38.70	1	1,113	0.09%
2018/12/17	2	40.60	3	40.98	40.15	-1	1,104	-0.09%
2018/12/14	1	39.75	2	39.63	39.30	-1	1,071	-0.09%
2018/12/13	0	0.00	1	39.00	38.90	-1	1,063	-0.09%
2018/12/04	1	39.25	0	0.00	38.50	1	1,453	0.07%
2018/12/03	1	37.90	2	38.40	39.00	-1	1,565	-0.06%
2018/11/29	1	37.60	0	0.00	36.95	1	1,669	0.06%
2018/11/02	0	0.00	2	32.15	32.00	-2	3,584	-0.06%
2018/10/29	0	0.00	30	29.75	29.95	-30	3,612	-0.83%
2018/10/18	0	0.00	2	33.00	33.10	-2	3,571	-0.06%
2018/10/12	0	0.00	30	32.50	33.60	-30	3,573	-0.84%
2018/10/11	0	0.00	90	32.59	32.20	-90	3,599	-2.50%
2018/10/09	1	35.00	0	0.00	35.30	1	3,571	0.03%
2018/10/05	1	35.50	40	35.95	36.10	-39	3,553	-1.10%
2018/10/01	1	37.25	0	0.00	37.55	1	3,453	0.03%
2018/09/28	1	38.90	0	0.00	39.00	1	3,373	0.03%
2018/09/27	2	40.00	0	0.00	39.55	2	3,339	0.06%
2018/09/26	1	41.00	0	0.00	40.75	1	3,308	0.03%
2018/09/25	0	0.00	1	41.25	41.25	-1	3,301	-0.03%
2018/09/19	1	41.95	1	42.15	41.60	0	3,242	0.00%
2018/09/18	0	0.00	1	43.55	42.40	-1	3,218	-0.03%
2018/09/17	1	41.90	1	42.25	42.00	0	3,168	0.00%
2018/09/14	2	42.10	1	42.90	42.60	1	3,163	0.03%
2018/09/12	0	0.00	3	40.60	41.25	-3	3,205	-0.09%
2018/09/11	8	42.07	31	41.99	42.00	-23	3,171	-0.73%
2018/09/10	65	41.19	30	45.47	41.00	35	3,131	1.12%
2018/09/07	73	47.18	24	46.26	45.00	49	2,932	1.67%
2018/09/06	1	48.70	107	49.78	49.25	-106	2,799	-3.79%	大賣/鉅額交易
2018/09/05	2	49.70	21	50.20	49.20	-19	2,820	-0.67%
2018/09/04	1	49.60	0	0.00	50.20	1	2,748	0.04%
2018/09/03	193	51.27	161	51.70	49.45	32	2,662	1.20%	大買/大賣/
2018/08/31	58	48.87	10	49.26	50.70	48	2,514	1.91%
2018/08/30	3	49.90	0	0.00	49.50	3	2,420	0.12%
2018/08/29	65	50.19	13	50.02	50.50	52	2,401	2.17%
2018/08/28	101	50.85	111	51.72	49.70	-10	2,270	-0.44%	大買/大賣/
2018/08/27	115	49.61	3	49.35	50.40	112	1,967	5.69%	大買/鉅額交易
2018/08/24	56	49.74	1	49.00	50.80	55	1,820	3.02%
2018/08/23	6	47.40	12	47.84	48.40	-6	1,292	-0.46%
2018/08/22	6	43.05	1	42.50	44.00	5	993	0.50%
2018/08/21	2	42.90	7	42.74	41.80	-5	925	-0.54%
2018/08/20	1	40.65	4	41.03	40.80	-3	838	-0.36%
2018/08/13	3	39.95	0	0.00	39.50	3	963	0.31%
2018/08/10	5	40.77	1	40.90	40.65	4	955	0.42%
2018/08/09	1	40.70	0	0.00	40.60	1	943	0.11%
2018/08/08	0	0.00	1	40.25	40.55	-1	954	-0.10%
2018/07/20	0	0.00	1	38.80	38.40	-1	1,042	-0.10%
2018/07/18	2	40.90	0	0.00	40.85	2	1,062	0.19%
2018/07/17	0	0.00	1	39.80	39.80	-1	1,074	-0.09%
2018/07/16	0	0.00	1	39.50	39.50	-1	1,086	-0.09%
2018/07/06	0	0.00	7	37.26	37.55	-7	1,212	-0.58%
2018/06/25	0	0.00	1	40.90	40.75	-1	1,884	-0.05%
2018/06/22	4	42.73	3	41.60	41.55	1	2,014	0.05%
2018/06/20	1	40.85	0	0.00	41.40	1	2,153	0.05%
2018/06/15	1	40.90	0	0.00	41.00	1	2,287	0.04%
2018/06/13	2	43.20	0	0.00	41.20	2	2,324	0.09%
2018/06/11	0	0.00	5	41.60	41.50	-5	2,265	-0.22%
2018/06/08	0	0.00	1	41.80	41.70	-1	2,280	-0.04%
2018/06/07	4	41.83	1	41.60	41.60	3	2,297	0.13%
2018/06/04	0	0.00	1	40.55	40.70	-1	2,346	-0.04%
2018/05/29	1	43.65	4	42.90	41.20	-3	2,453	-0.12%
2018/05/28	0	0.00	5	41.97	42.25	-5	2,425	-0.21%
2018/05/25	5	43.35	0	0.00	42.60	5	2,433	0.21%
2018/05/24	10	41.14	13	41.59	43.05	-3	2,428	-0.12%
2018/05/21	1	39.25	1	39.25	39.35	0	2,629	0.00%
2018/05/18	1	39.30	0	0.00	39.10	1	2,672	0.04%
2018/05/16	0	0.00	2	40.65	39.20	-2	2,708	-0.07%
2018/05/10	2	40.50	0	0.00	39.30	2	2,770	0.07%
2018/05/09	0	0.00	1	40.40	39.80	-1	2,826	-0.04%
2018/05/07	0	0.00	1	39.00	39.80	-1	2,908	-0.03%
2018/05/02	3	40.37	2	40.53	40.30	1	3,042	0.03%
2018/04/30	0	0.00	1	37.70	38.80	-1	3,032	-0.03%
2018/04/24	0	0.00	7	36.80	36.70	-7	3,001	-0.23%
2018/04/23	4	37.45	0	0.00	37.40	4	2,986	0.13%
2018/04/19	1	42.70	1	42.85	41.80	0	2,920	0.00%
2018/04/13	6	41.78	0	0.00	41.40	6	2,881	0.21%
2018/04/12	4	42.44	0	0.00	42.15	4	2,854	0.14%
2018/04/11	3	42.20	0	0.00	41.75	3	2,818	0.11%
2018/04/10	1	43.40	2	43.58	42.55	-1	2,785	-0.04%
2018/04/09	0	0.00	1	42.20	42.55	-1	2,715	-0.04%
2018/04/02	1	41.55	9	41.67	41.60	-8	2,665	-0.30%
2018/03/31	2	41.80	0	0.00	42.10	2	2,645	0.08%
2018/03/30	24	43.68	14	42.35	41.70	10	2,608	0.38%
2018/03/29	5	43.55	2	44.63	44.65	3	2,359	0.13%
2018/03/28	1	42.00	1	41.75	42.20	0	2,225	0.00%
2018/03/27	4	43.43	5	43.34	41.40	-1	2,192	-0.05%
2018/03/26	5	41.89	10	41.50	43.00	-5	2,046	-0.24%
2018/03/23	13	40.29	0	0.00	40.25	13	1,935	0.67%
2018/03/21	0	0.00	5	38.55	39.00	-5	1,723	-0.29%
2018/03/15	0	0.00	3	37.20	37.20	-3	1,600	-0.19%
2018/03/13	0	0.00	16	37.10	37.30	-16	1,577	-1.01%
2018/03/12	0	0.00	10	37.65	37.50	-10	1,548	-0.65%
2018/03/09	11	37.62	0	0.00	37.75	11	1,512	0.73%
2018/03/07	0	0.00	5	36.40	36.25	-5	1,446	-0.35%
2018/03/06	20	36.90	0	0.00	37.00	20	1,418	1.41%
2018/03/02	3	36.70	0	0.00	37.00	3	1,368	0.22%
2018/02/26	0	0.00	20	35.85	36.00	-20	1,267	-1.58%
2018/02/23	1	37.60	1	38.15	37.30	0	1,212	0.00%
2018/02/22	1	39.05	4	37.93	37.50	-3	1,142	-0.26%
2018/02/21	14	37.20	2	37.88	38.20	12	1,028	1.17%
2018/02/12	2	35.55	0	0.00	35.30	2	927	0.22%
2018/02/08	1	33.20	1	33.25	34.00	0	868	0.00%
2018/02/02	0	0.00	15	34.65	34.85	-15	781	-1.92%
2018/02/01	0	0.00	7	35.89	35.20	-7	776	-0.90%
2018/01/31	4	34.86	1	34.80	35.20	3	712	0.42%
2018/01/30	4	35.48	12	34.66	34.25	-8	686	-1.17%
2018/01/29	7	34.21	10	34.37	34.50	-3	631	-0.48%
2018/01/26	25	33.06	5	33.28	33.70	20	579	3.45%
2018/01/24	10	31.95	0	0.00	31.90	10	477	2.09%
2018/01/02	0	0.00	1	30.90	30.75	-1	457	-0.22%