高技 (5439)-元大-鹿港券商分點個股進出

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
106.0
漲跌
▼1.0
漲幅
-0.93%
成交量
1,072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－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	0.1	106.79	0	0.00	106.00	0.1	3,415	0.00%
2024/04/25	4	107.26	0	0.00	107.00	4	3,463	0.12%
2024/04/24	1	109.50	0	0.00	110.00	1	3,469	0.03%
2024/04/23	3	107.00	0	0.00	107.00	3	3,525	0.09%
2024/04/22	6	109.49	0	0.00	106.00	6	3,589	0.17%
2024/04/19	6	108.50	0	0.00	113.50	6	3,587	0.17%
2024/04/18	0.6	112.97	0	0.00	112.00	0.6	3,588	0.02%
2024/04/17	0.1	112.00	1	111.50	111.50	-0.9	3,642	-0.02%
2024/04/16	3	110.00	0	0.00	109.50	3	3,659	0.08%
2024/04/15	11	118.00	52	117.50	115.50	-41	3,671	-1.12%
2024/04/12	10.3	122.52	2	122.75	122.50	8.3	3,674	0.22%
2024/04/11	4	122.25	1	123.50	123.00	3	3,693	0.08%
2024/04/10	2	126.50	1	126.50	125.00	1	3,677	0.03%
2024/04/09	1.1	125.57	1.1	125.09	125.50	0	3,713	0.00%
2024/04/08	1	122.10	0	0.00	124.50	1	3,654	0.03%
2024/04/03	0	0.00	1	122.00	120.50	-1	3,634	-0.03%
2024/04/02	4	124.75	1	123.50	123.50	3	3,639	0.08%
2024/03/29	2	124.00	5.1	124.21	124.00	-3.1	3,596	-0.09%
2024/03/28	2.1	121.52	4.3	124.44	126.00	-2.2	3,585	-0.06%
2024/03/27	1.5	121.47	3	123.67	123.50	-1.5	3,560	-0.04%
2024/03/26	18	126.33	2	125.25	123.00	16	3,551	0.45%
2024/03/25	6	126.42	2.1	130.24	124.50	3.9	3,493	0.11%
2024/03/22	16.1	124.70	3	125.00	128.00	13.1	3,242	0.40%
2024/03/20	10	118.50	1	116.03	118.50	9	3,141	0.29%
2024/03/19	5	116.50	0	0.00	116.50	5	3,157	0.16%
2024/03/18	0	0.00	0.1	114.00	115.50	-0.1	3,188	0.00%
2024/03/15	0	0.00	0	114.50	115.00	0	3,242	0.00%
2024/03/14	0.1	112.00	5	113.90	113.50	-4.9	3,278	-0.15%
2024/03/13	4	115.38	3	115.00	113.50	1	3,323	0.03%
2024/03/11	0	0.00	0.1	114.00	112.00	-0.1	3,626	0.00%
2024/03/08	1.1	111.50	3.5	114.64	114.00	-2.4	3,746	-0.06%
2024/03/07	4	121.63	1	122.50	118.50	3	3,918	0.08%
2024/03/06	1.5	122.03	3.1	120.16	119.00	-1.5	4,023	-0.04%
2024/03/05	0.1	112.00	2.1	112.00	117.50	-2.1	4,091	-0.05%
2024/03/04	3	107.83	0	0.00	107.00	3	3,998	0.08%
2024/03/01	3	107.00	1	107.50	107.50	2	3,993	0.05%
2024/02/29	1	107.00	0	0.00	106.00	1	4,030	0.02%
2024/02/27	3	105.00	2	106.00	106.00	1	4,054	0.02%
2024/02/23	0	0.00	3	109.00	109.00	-3	4,175	-0.07%
2024/02/22	0.1	108.00	0.1	107.50	107.00	-0.1	4,219	0.00%
2024/02/21	0	0.00	7	110.00	110.00	-7	4,276	-0.16%
2024/02/20	1	112.48	1	111.00	111.00	0	4,390	0.00%
2024/02/19	0	0.00	8	113.00	113.00	-8	4,395	-0.18%
2024/02/16	0	0.00	15	111.00	111.00	-15	4,468	-0.34%
2024/02/15	0	0.00	5	112.50	112.50	-5	4,467	-0.11%
2024/02/05	0.1	114.00	0	0.00	114.00	0.1	4,493	0.00%
2024/02/02	2	112.75	0	0.00	113.00	2	4,529	0.04%
2024/01/31	2	112.50	2	110.50	109.50	0	4,648	0.00%
2024/01/26	0	108.00	0.1	108.00	106.00	0	4,918	0.00%
2024/01/25	0.1	112.00	0	0.00	110.50	0.1	4,929	0.00%
2024/01/23	0	0.00	0.1	107.50	108.50	-0.1	5,079	0.00%
2024/01/22	4	109.00	0	0.00	109.00	4	5,136	0.08%
2024/01/19	0	0.00	1	102.50	105.50	-1	5,213	-0.02%
2024/01/18	7	105.21	0	106.50	105.50	7	5,328	0.13%
2024/01/17	0.1	111.00	0	0.00	108.00	0.1	5,485	0.00%
2024/01/16	2	108.51	0	0.00	108.50	2	5,452	0.04%
2024/01/12	10	103.60	6	104.50	104.50	4	5,461	0.07%
2024/01/11	1	106.50	2	107.00	106.50	-1	5,535	-0.02%
2024/01/10	5.1	103.99	0	0.00	104.00	5.1	5,639	0.09%
2024/01/09	1	105.00	0	0.00	102.50	1	5,771	0.02%
2024/01/08	5	105.50	1	106.50	105.00	4	5,904	0.07%
2024/01/05	1	110.00	1	111.00	108.00	0	5,986	0.00%
2024/01/04	6	109.02	6	109.50	109.50	0	6,069	0.00%
2024/01/03	6	117.50	5	115.00	115.00	1	6,090	0.02%
2024/01/02	0	0.00	4	121.00	121.00	-4	6,159	-0.06%
2023/12/29	1	122.50	1	120.00	122.50	0	6,200	0.00%
2023/12/28	1	121.50	0.1	124.00	121.50	0.9	6,212	0.01%
2023/12/27	0.1	123.00	0	0.00	124.50	0.1	6,242	0.00%
2023/12/25	0	0.00	46.1	121.50	120.50	-46.1	6,343	-0.73%
2023/12/22	1.1	122.10	25	122.88	121.50	-23.9	6,330	-0.38%
2023/12/21	0	0.00	25	122.00	121.50	-25	6,315	-0.40%
2023/12/20	99	124.66	1	125.50	124.00	98	6,268	1.56%
2023/12/19	2	119.00	0	0.00	120.00	2	6,167	0.03%
2023/12/18	15	121.50	15	121.00	121.00	0	6,151	0.00%
2023/12/15	5	123.00	0	0.00	122.50	5	6,104	0.08%
2023/12/14	5.1	128.79	1	128.50	127.00	4.1	6,049	0.07%
2023/12/13	1	135.00	0	0.00	130.50	1	5,997	0.02%
2023/12/12	2	134.00	0	0.00	134.00	2	5,978	0.03%
2023/12/08	1	142.50	1	146.50	141.50	0	5,918	0.00%
2023/12/07	4	144.88	0	0.00	142.50	4	5,876	0.07%
2023/12/06	1	143.00	1	151.00	152.50	0	5,763	0.00%
2023/12/05	3	143.83	4	143.88	143.00	-1	5,521	-0.02%
2023/12/04	4	147.38	4	148.25	145.00	0	5,397	0.00%
2023/12/01	3	139.00	2	143.00	146.00	1	5,123	0.02%
2023/11/30	4	130.13	6	129.92	133.00	-2	4,903	-0.04%
2023/11/28	0	0.00	2	121.50	121.50	-2	4,565	-0.04%
2023/11/27	0	0.00	3	120.00	120.00	-3	4,567	-0.07%
2023/11/24	0	0.00	0	123.00	123.00	0	4,531	0.00%
2023/11/23	8	125.88	8	121.00	121.00	0	4,512	0.00%
2023/11/22	1	124.00	1	122.50	122.00	0	4,458	0.00%
2023/11/21	2	122.00	0	0.00	121.50	2	4,421	0.05%
2023/11/20	4	119.00	1	117.50	122.00	3	4,375	0.07%
2023/11/17	6	116.08	1	119.00	115.00	5	4,338	0.12%
2023/11/16	0	0.00	0	118.00	119.50	0	4,277	0.00%
2023/11/15	1	122.50	1	119.50	117.50	0	4,296	0.00%
2023/11/14	0	0.00	2	122.50	122.50	-2	4,239	-0.05%
2023/11/10	1	124.50	1	122.54	122.50	0	4,218	0.00%
2023/11/09	2	121.49	2	121.00	123.50	0	4,167	0.00%
2023/11/07	1	121.50	1	122.50	124.00	0	4,125	0.00%
2023/11/06	0	0.00	1.2	121.58	122.50	-1.2	4,292	-0.03%
2023/11/03	2	119.00	3	121.17	120.50	-1	4,285	-0.02%
2023/11/02	0	0.00	1	114.00	116.00	-1	4,127	-0.02%
2023/10/31	3	116.00	5	110.80	109.50	-2	4,138	-0.05%
2023/10/30	0	0.00	2	115.00	114.50	-2	3,990	-0.05%
2023/10/27	2	111.00	1.2	114.00	113.00	0.8	4,000	0.02%
2023/10/26	4	114.00	4	113.75	113.00	0	4,031	0.00%
2023/10/25	8.2	112.99	24	114.42	117.50	-15.8	3,920	-0.40%
2023/10/24	2	106.50	4	106.38	107.00	-2	3,821	-0.05%
2023/10/23	2	105.75	2	105.75	104.50	0	3,929	0.00%
2023/10/20	1	105.52	0	0.00	106.00	1	4,080	0.02%
2023/10/19	3	104.83	5	104.50	107.00	-2	4,171	-0.05%
2023/10/18	11.2	107.21	2	108.75	104.00	9.2	4,196	0.22%
2023/10/17	2	114.51	5	115.90	115.50	-3	4,101	-0.07%
2023/10/16	16	109.13	5	111.91	113.00	11	4,023	0.27%
2023/10/13	2	109.75	5	109.39	109.00	-3	3,972	-0.08%
2023/10/12	5	102.90	23	103.17	104.50	-18	4,039	-0.45%
2023/10/11	0	97.20	3	97.20	97.20	-3	4,192	-0.07%
2023/10/06	4	100.05	6.2	99.71	100.00	-2.2	4,529	-0.05%
2023/10/05	0	0.00	1.1	94.31	93.70	-1.1	4,665	-0.02%
2023/10/04	1	90.00	0	0.00	92.20	1	4,756	0.02%
2023/10/03	1.1	93.78	1	92.90	91.30	0.1	4,979	0.00%
2023/10/02	1	91.50	1	91.30	93.40	0	5,050	0.00%
2023/09/28	0	90.80	0	0.00	90.00	0	5,000	0.00%
2023/09/21	0	84.80	0	0.00	84.90	0	5,262	0.00%
2023/09/20	3.2	86.81	0	0.00	86.30	3.2	5,286	0.06%
2023/09/15	3	89.30	2	90.10	90.10	1	5,359	0.02%
2023/09/14	3	89.87	1	89.40	90.40	2	5,338	0.04%
2023/09/13	1	85.10	0	0.00	85.10	1	5,302	0.02%
2023/09/11	3	85.50	3	86.00	86.00	0	5,364	0.00%
2023/09/08	4	89.35	1	88.40	88.40	3	5,414	0.06%
2023/09/07	1	90.50	1	89.70	89.70	0	5,470	0.00%
2023/09/06	0	0.00	1	91.40	91.50	-1	5,685	-0.02%
2023/09/05	1	89.40	0	0.00	90.10	1	5,753	0.02%
2023/08/31	1	88.90	0	0.00	88.90	1	5,796	0.02%
2023/08/29	2	90.80	2	89.70	89.70	0	5,845	0.00%
2023/08/28	3	89.50	3	89.40	89.40	0	5,859	0.00%
2023/08/25	3	92.50	3	92.50	92.50	0	5,843	0.00%
2023/08/24	5	96.26	5	97.20	95.90	0	5,879	0.00%
2023/08/23	5	94.70	6	95.53	96.30	-1	6,051	-0.02%
2023/08/22	6	98.20	3	98.07	96.90	3	6,074	0.05%
2023/08/21	1	102.00	2	102.50	102.50	-1	6,084	-0.02%
2023/08/18	3	100.50	0	0.00	100.00	3	6,206	0.05%
2023/08/11	3	100.50	2	104.50	100.00	1	6,385	0.02%
2023/08/10	5	109.90	1	105.50	105.50	4	6,298	0.06%
2023/08/09	3	112.00	3	111.32	111.50	0	6,117	0.00%
2023/08/08	5	104.70	4	108.63	109.50	1	6,066	0.02%
2023/08/07	1	107.43	0	0.00	108.50	1	6,079	0.02%
2023/08/04	3	100.00	0	0.00	105.00	3	6,139	0.05%
2023/08/02	3	103.50	2	103.75	103.50	1	6,168	0.02%
2023/08/01	8	110.00	12	105.67	106.50	-4	6,174	-0.06%
2023/07/31	1	109.00	8	111.00	108.50	-7	6,129	-0.11%
2023/07/28	1	107.00	2	107.00	107.00	-1	6,042	-0.02%
2023/07/27	6	109.33	4	108.00	108.00	2	6,025	0.03%
2023/07/26	1	109.50	2	108.75	108.00	-1	5,955	-0.02%
2023/07/25	1	113.00	1	107.00	106.00	0	5,833	0.00%
2023/07/24	1	110.00	0	0.00	112.00	1	5,667	0.02%
2023/07/21	7	104.14	2	106.25	107.00	5	5,517	0.09%
2023/07/20	1	110.00	0	0.00	111.50	1	5,396	0.02%
2023/07/19	1	111.50	1	110.50	108.00	0	5,331	0.00%
2023/07/18	9	110.44	5	108.50	108.00	4	5,270	0.08%
2023/07/17	5	114.20	2	113.50	113.50	3	5,157	0.06%
2023/07/14	3	105.33	4.1	109.67	110.50	-1.1	4,997	-0.02%
2023/07/13	11	100.05	11.1	101.35	100.50	-0.1	4,727	0.00%
2023/07/12	7	93.37	6	94.07	94.80	1	4,322	0.02%
2023/07/11	3.1	89.89	4	90.40	90.60	-0.9	4,056	-0.02%
2023/07/10	3	90.20	3	89.20	89.20	0	3,955	0.00%
2023/07/07	2	89.25	6	90.10	90.50	-4	3,773	-0.11%
2023/07/06	2	87.10	3	87.47	85.80	-1	3,681	-0.03%
2023/07/04	3	88.57	0	0.00	89.90	3	3,640	0.08%
2023/07/03	0	0.00	1	89.80	89.80	-1	3,583	-0.03%
2023/06/29	3	86.20	0	0.00	86.50	3	3,484	0.09%
2023/06/28	1	82.90	0	0.00	82.90	1	3,426	0.03%
2023/06/27	1	84.40	0	0.00	81.50	1	3,440	0.03%
2023/06/26	3	84.33	2	84.80	84.20	1	3,420	0.03%
2023/06/21	0	0.00	0.1	84.10	84.00	-0.1	3,382	0.00%
2023/06/20	1	82.10	0.1	82.60	82.10	0.9	3,369	0.03%
2023/06/16	0.1	84.00	4	83.80	83.00	-3.9	3,356	-0.12%
2023/06/15	2.1	85.33	0	0.00	84.60	2.1	3,321	0.06%
2023/06/14	2	85.00	1	84.20	84.80	1	3,284	0.03%
2023/06/12	3	85.20	4	84.85	84.00	-1	3,150	-0.03%
2023/06/09	3	83.00	0	0.00	83.00	3	2,921	0.10%
2023/06/06	0	0.00	2	79.60	80.30	-2	2,783	-0.07%
2023/06/05	0	0.00	1	81.80	81.30	-1	2,768	-0.04%
2023/06/02	5	82.86	1	82.70	81.80	4	2,754	0.15%
2023/06/01	1	83.00	0	0.00	83.70	1	2,748	0.04%
2023/05/31	0	0.00	1	82.30	82.30	-1	2,729	-0.04%
2023/05/30	3	80.87	7	81.44	81.90	-4	2,763	-0.14%
2023/05/29	4	83.53	2	81.10	80.80	2	2,708	0.07%
2023/05/26	2	80.25	1	80.79	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	2	77.76	0	0.00	79.30	2	2,399	0.08%
2023/05/19	0	0.00	4	74.90	75.10	-4	2,063	-0.19%
2023/05/12	0	0.00	1	72.80	73.50	-1	1,828	-0.05%
2023/05/11	1	73.10	0	0.00	71.40	1	1,801	0.06%
2023/05/09	4	72.50	1	71.50	71.90	3	1,631	0.18%
2023/05/08	1	70.80	1	70.80	71.60	0	1,547	0.00%
2023/05/05	0	0.00	0.3	69.50	69.50	-0.3	1,486	-0.02%
2023/05/02	0	0.00	3	66.60	66.20	-3	1,370	-0.22%
2023/04/28	3	65.30	0	0.00	65.50	3	1,371	0.22%
2023/04/21	0	0.00	1	62.80	62.70	-1	1,307	-0.08%
2023/04/20	1	64.00	1	62.90	63.70	0	1,283	0.00%
2023/04/17	1	67.60	0	0.00	67.60	1	1,184	0.08%
2023/04/07	1	67.70	1	67.60	67.60	0	962	0.00%
2023/03/31	12	67.16	12	66.80	66.80	0	931	0.00%
2023/03/28	0	0.00	1	69.50	64.00	-1	823	-0.12%
2023/03/27	0	0.00	1	68.50	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	1	67.20	66.50	-1	722	-0.14%
2023/03/17	0	0.00	2	65.60	66.30	-2	693	-0.29%
2023/03/14	0	0.00	1	65.70	65.50	-1	649	-0.15%
2023/02/22	0	0.00	1	61.10	60.90	-1	388	-0.26%
2023/02/10	2	57.85	0	0.00	57.80	2	297	0.67%
2023/02/07	0	0.00	4	56.20	56.10	-4	259	-1.54%
2023/01/30	0	0.00	0.3	51.00	51.60	-0.3	174	-0.14%
2023/01/17	0	0.00	1	48.80	48.50	-1	159	-0.63%
2023/01/09	1	48.50	0	0.00	49.30	1	150	0.67%
2022/12/12	0	0.00	1	48.00	48.50	-1	148	-0.67%
2022/12/06	1	47.60	0	0.00	47.45	1	146	0.68%
2022/11/30	0	0.00	1	47.60	48.00	-1	143	-0.70%
2022/11/29	1	47.20	0	0.00	47.35	1	140	0.71%
2022/09/28	0	0.00	3	40.00	39.70	-3	177	-1.69%
2022/09/02	0	0.00	1	44.60	44.65	-1	226	-0.44%
2022/08/30	1	45.00	0	0.00	44.85	1	231	0.43%
2022/08/26	2	44.30	0	0.00	44.85	2	227	0.88%
2022/08/17	1	42.55	0	0.00	42.60	1	234	0.43%
2022/08/04	0	0.00	1	39.50	39.70	-1	236	-0.42%
2022/06/20	0.3	45.40	0	0.00	44.80	0.3	207	0.12%
2022/06/17	1	45.70	0	0.00	45.80	1	203	0.49%
2022/06/14	0	0.00	3	47.25	47.60	-3	205	-1.46%
2022/06/07	1	48.95	0	0.00	49.05	1	204	0.49%
2022/06/02	1	49.45	0	0.00	49.55	1	213	0.47%
2022/05/30	1	47.95	0	0.00	47.90	1	211	0.47%
2022/05/05	1	49.50	0	0.00	49.55	1	215	0.46%
2022/04/07	0.9	54.50	0	0.00	53.60	0.9	382	0.23%
2022/03/29	0	0.00	0.3	55.66	55.40	-0.3	399	-0.07%
2022/03/28	0	0.00	0.3	55.20	55.20	-0.3	404	-0.07%
2022/03/25	1	55.70	0	0.00	55.80	1	408	0.24%
2022/03/22	1	55.20	0	0.00	55.50	1	478	0.21%
2022/03/21	0.1	55.60	0	0.00	55.70	0.1	489	0.02%
2022/03/16	0	0.00	0.6	51.73	51.80	-0.6	489	-0.12%
2022/03/15	0.1	51.89	0	0.00	51.90	0.1	490	0.02%
2022/03/14	1	52.30	0	0.00	52.70	1	492	0.20%
2022/03/08	0	0.00	0	52.50	51.40	0	515	0.00%
2022/02/18	1	57.90	0	0.00	57.90	1	607	0.16%
2022/01/21	0	56.80	0	0.00	56.00	0	713	0.00%
2022/01/19	4	56.40	0	0.00	56.50	4	718	0.56%
2022/01/13	0	0.00	2	56.00	55.90	-2	744	-0.27%
2022/01/12	0.3	56.60	0	0.00	56.30	0.3	742	0.04%
2022/01/10	0.1	60.50	0	0.00	59.70	0.1	700	0.01%
2022/01/06	0	60.70	1	60.50	60.30	-1	680	-0.15%
2022/01/04	1	61.30	0	0.00	61.30	1	662	0.15%
2021/12/30	0.1	61.50	0	0.00	61.30	0.1	684	0.01%
2021/12/27	0	0.00	2	61.30	61.60	-2	731	-0.27%
2021/12/23	0	0.00	1	61.30	61.00	-1	753	-0.13%
2021/12/21	0	0.00	4	60.70	60.80	-4	810	-0.49%
2021/12/20	2	61.80	0	0.00	60.90	2	844	0.24%
2021/12/17	3	62.33	0	0.00	62.30	3	864	0.35%
2021/12/16	1	62.10	0	0.00	62.00	1	839	0.12%
2021/12/14	1	59.70	0	0.00	59.70	1	820	0.12%
2021/12/02	2	60.80	0	0.00	60.10	2	972	0.21%
2021/12/01	0	0.00	1	62.30	61.50	-1	993	-0.10%
2021/11/25	1	62.20	0	0.00	62.30	1	1,189	0.08%
2021/11/19	0	0.00	1	64.60	64.20	-1	1,253	-0.08%
2021/11/18	1	65.50	0	0.00	64.70	1	1,252	0.08%
2021/11/15	0	0.00	1	64.00	64.00	-1	1,248	-0.08%
2021/11/01	0	0.00	6	65.10	65.20	-6	1,378	-0.44%
2021/10/29	0	0.00	2	63.80	63.80	-2	1,378	-0.15%
2021/10/25	2	62.80	3	63.10	62.80	-1	1,577	-0.06%
2021/10/22	1	63.10	0	0.00	63.20	1	1,608	0.06%
2021/10/20	2	61.40	0	0.00	61.40	2	1,642	0.12%
2021/10/19	1	61.30	0	0.00	61.20	1	1,667	0.06%
2021/09/30	1	63.20	2	63.00	62.80	-1	2,190	-0.05%
2021/09/29	1	63.10	1	65.10	62.80	0	2,189	0.00%
2021/09/28	1	65.50	0	0.00	65.00	1	2,177	0.05%
2021/09/27	3	65.13	0	0.00	64.80	3	2,161	0.14%
2021/09/24	1	63.90	0	0.00	65.00	1	2,147	0.05%
2021/09/23	2	62.70	0	0.00	63.00	2	2,133	0.09%
2021/09/22	0	0.00	1	62.10	62.20	-1	2,132	-0.05%
2021/09/08	2	66.00	1	67.00	65.40	1	2,091	0.05%
2021/09/07	2	68.70	0	0.00	69.00	2	2,079	0.10%
2021/09/02	1	71.70	2	72.50	71.80	-1	2,038	-0.05%
2021/09/01	2	72.25	5	71.70	70.30	-3	1,967	-0.15%
2021/08/19	2	62.50	0	0.00	61.40	2	1,794	0.11%
2021/08/17	0	0.00	6	63.50	61.40	-6	1,792	-0.33%
2021/08/11	2	67.00	0	0.00	66.80	2	1,775	0.11%
2021/08/09	0	0.00	3	71.20	70.80	-3	1,751	-0.17%
2021/08/06	0	0.00	1	71.60	71.00	-1	1,752	-0.06%
2021/08/05	0	0.00	1	71.50	71.70	-1	1,756	-0.06%
2021/08/03	1	72.30	1	71.10	72.20	0	1,801	0.00%
2021/08/02	1	71.00	2	70.70	71.10	-1	1,795	-0.06%
2021/07/30	7	72.39	0	0.00	71.40	7	1,781	0.39%
2021/07/29	0	0.00	1	73.00	72.70	-1	1,752	-0.06%
2021/07/28	0	0.00	1	71.00	70.60	-1	1,701	-0.06%
2021/07/26	0	0.00	1	72.90	72.30	-1	1,682	-0.06%
2021/07/23	2	71.05	0	0.00	70.20	2	1,684	0.12%
2021/07/22	0	0.00	2	71.50	71.40	-2	1,695	-0.12%
2021/07/21	3.2	72.89	1	74.30	73.90	2.2	1,638	0.14%
2021/07/20	1	71.70	1	71.10	70.90	0	1,570	0.00%
2021/07/16	0.3	73.30	1	72.90	73.30	-0.7	1,551	-0.05%
2021/07/15	11	73.27	12	73.99	74.00	-1	1,518	-0.07%
2021/07/14	0.5	68.81	0	0.00	68.20	0.5	1,448	0.03%
2021/07/13	2	74.60	3	73.30	69.50	-1	1,435	-0.07%
2021/07/12	2	70.15	2	70.10	70.40	0	1,340	0.00%
2021/07/09	1	69.40	0	0.00	70.00	1	1,272	0.08%
2021/07/08	5	66.70	0	0.00	67.60	5	1,256	0.40%
2021/07/06	3	65.83	0	0.00	65.50	3	1,479	0.20%
2021/06/17	2	63.00	2	63.50	63.90	0	1,651	0.00%
2021/06/01	2	58.40	3	58.47	58.70	-1	2,114	-0.05%
2021/05/31	1	56.10	0	0.00	56.30	1	2,123	0.05%
2021/05/17	0	0.00	1	50.20	49.70	-1	2,759	-0.04%
2021/05/10	1	63.90	0	0.00	66.00	1	2,715	0.04%
2021/04/29	0	0.00	0.1	66.19	65.50	-0.1	3,120	0.00%
2021/04/28	0	0.00	0.1	66.23	66.80	-0.1	3,109	0.00%
2021/04/21	0	0.00	0	65.30	65.20	0	3,144	0.00%
2021/04/19	0	64.50	0	0.00	66.20	0	3,171	0.00%
2021/04/14	0	63.50	0	0.00	62.80	0	3,259	0.00%
2021/04/13	1	67.00	0.1	67.50	64.80	0.9	3,294	0.03%
2021/04/12	2	70.20	3.2	69.20	68.80	-1.2	3,249	-0.04%
2021/04/09	0.1	65.73	0.1	66.39	66.70	0	3,083	0.00%
2021/04/08	0.2	66.90	0	0.00	67.20	0.2	3,083	0.01%
2021/04/07	0.2	66.67	0	0.00	66.90	0.2	3,048	0.01%
2021/03/19	0	0.00	1	66.80	66.40	-1	3,126	-0.03%
2021/03/17	0	0.00	1	65.90	64.10	-1	3,071	-0.03%
2021/03/16	0	0.00	3	66.23	65.70	-3	3,045	-0.10%
2021/03/15	0	0.00	2	66.05	66.60	-2	3,052	-0.07%
2021/03/12	0	0.00	1	66.80	66.60	-1	3,041	-0.03%
2021/03/11	7	66.61	7	66.31	66.60	0	2,988	0.00%
2021/03/10	1	66.30	2	66.00	67.00	-1	2,895	-0.03%
2021/03/09	0	0.00	1	63.20	63.90	-1	2,836	-0.04%
2021/03/08	4	65.83	1	65.40	64.40	3	2,805	0.11%
2021/03/05	1	64.70	0	0.00	64.80	1	2,724	0.04%
2021/03/04	1	64.00	0	0.00	63.70	1	2,697	0.04%
2021/03/03	1	64.20	0	0.00	63.40	1	2,717	0.04%
2021/03/02	0	0.00	1	63.20	63.80	-1	2,651	-0.04%
2021/02/24	1	62.50	0	0.00	62.20	1	2,613	0.04%
2021/02/23	0	0.00	2	61.50	63.20	-2	2,586	-0.08%
2021/02/22	2	62.00	3	61.90	61.90	-1	2,538	-0.04%
2021/02/19	1	61.20	3	59.97	60.90	-2	2,440	-0.08%
2021/02/18	4	57.65	1	57.50	61.00	3	2,421	0.12%
2021/02/17	3	56.90	3	57.47	57.40	0	2,327	0.00%
2021/02/05	1	54.10	0	0.00	54.00	1	2,285	0.04%
2021/02/03	2	55.00	0	0.00	54.50	2	2,260	0.09%
2021/02/02	1	54.80	0	0.00	55.20	1	2,245	0.04%
2021/02/01	0	0.00	7	54.14	55.00	-7	2,210	-0.32%
2021/01/29	8	57.55	1	59.00	54.40	7	2,165	0.32%
2021/01/28	32	56.09	33	57.16	58.60	-1	1,969	-0.05%
2021/01/27	0	0.00	4	55.33	56.40	-4	1,780	-0.22%
2021/01/26	2	52.80	0	0.00	52.90	2	1,638	0.12%
2021/01/21	1	52.60	1	52.00	51.40	0	1,596	0.00%
2021/01/19	2	53.70	1	54.30	53.40	1	1,553	0.06%
2021/01/18	1	51.00	0	0.00	53.00	1	1,520	0.07%
2021/01/15	2	52.10	0	0.00	52.10	2	1,501	0.13%
2021/01/13	0	0.00	1	51.40	52.20	-1	1,462	-0.07%
2021/01/07	1	56.00	0	0.00	56.50	1	1,337	0.07%
2021/01/06	0	0.00	3	56.53	57.60	-3	1,246	-0.24%
2021/01/04	0	0.00	1	52.50	53.50	-1	1,122	-0.09%
2020/12/29	3	53.63	0	0.00	53.00	3	1,060	0.28%
2020/12/28	2	54.30	0	0.00	54.50	2	993	0.20%
2020/12/25	0	0.00	1	53.00	51.70	-1	904	-0.11%
2020/12/24	0	0.00	1	51.60	51.50	-1	870	-0.11%
2020/12/22	1	48.00	0	0.00	48.00	1	845	0.12%
2020/12/17	0	0.00	2	51.00	51.70	-2	764	-0.26%
2020/12/11	1	51.50	0	0.00	50.20	1	722	0.14%
2020/12/10	1	51.00	1	52.00	52.00	0	706	0.00%
2020/12/09	0	0.00	3	51.77	52.40	-3	693	-0.43%
2020/12/03	1	50.90	1	50.50	50.60	0	644	0.00%
2020/12/02	0	0.00	5	50.70	50.70	-5	644	-0.78%
2020/12/01	0	0.00	2	51.30	51.00	-2	650	-0.31%
2020/11/27	0	0.00	3	51.70	51.30	-3	638	-0.47%
2020/11/24	1	48.75	0	0.00	48.90	1	604	0.17%
2020/11/19	5	47.85	0	0.00	47.65	5	521	0.96%
2020/11/18	1	47.55	1	47.75	47.60	0	511	0.00%
2020/11/17	0	0.00	77	47.59	47.70	-77	501	-15.35%
2020/11/12	0	0.00	2	44.60	44.30	-2	514	-0.39%
2020/11/09	0	0.00	1	45.10	44.85	-1	523	-0.19%
2020/11/05	0	0.00	2	44.08	44.20	-2	533	-0.37%
2020/10/28	0	0.00	1	43.90	43.75	-1	557	-0.18%
2020/10/26	1	43.45	1	43.45	43.35	0	558	0.00%
2020/10/19	2	43.35	0	0.00	43.30	2	626	0.32%
2020/10/06	0	0.00	1	43.30	43.25	-1	700	-0.14%
2020/09/28	1	41.60	0	0.00	41.90	1	828	0.12%
2020/09/25	0	0.00	4	41.35	40.95	-4	852	-0.47%
2020/09/24	1	42.55	0	0.00	42.30	1	859	0.12%
2020/09/23	76	43.70	0	0.00	43.10	76	864	8.79%
2020/09/14	0	0.00	2	43.40	43.80	-2	968	-0.21%
2020/09/11	1	44.10	8	43.74	43.60	-7	973	-0.72%
2020/09/10	0	0.00	2	44.20	44.20	-2	973	-0.21%
2020/09/07	3	45.88	0	0.00	44.90	3	994	0.30%
2020/09/04	7	45.48	1	45.85	45.65	6	1,005	0.60%
2020/09/01	3	44.77	2	44.80	45.15	1	1,007	0.10%
2020/08/31	7	45.54	0	0.00	45.55	7	1,005	0.70%
2020/08/28	0	0.00	5	44.65	45.00	-5	1,012	-0.49%
2020/08/24	6	43.68	3	43.10	42.90	3	1,052	0.29%
2020/08/20	1	45.70	0	0.00	43.80	1	1,070	0.09%
2020/08/19	5	45.26	4	45.96	46.35	1	1,049	0.10%
2020/08/17	1	43.35	0	0.00	43.35	1	1,023	0.10%
2020/08/14	1	43.60	0	0.00	43.20	1	1,046	0.10%
2020/08/13	6	44.31	5	43.80	43.75	1	1,057	0.09%
2020/07/24	2	44.50	3	44.12	44.40	-1	1,213	-0.08%
2020/07/23	0	0.00	8	46.34	46.35	-8	1,184	-0.68%
2020/07/22	0	0.00	2	47.10	47.10	-2	1,179	-0.17%
2020/07/21	0	0.00	2	47.20	47.15	-2	1,176	-0.17%
2020/07/20	0	0.00	1	47.50	47.50	-1	1,168	-0.09%
2020/07/15	1	49.05	2	49.28	49.00	-1	1,146	-0.09%
2020/07/14	0	0.00	4	49.15	49.15	-4	1,133	-0.35%
2020/07/10	2	50.25	0	0.00	49.30	2	1,118	0.18%
2020/07/09	0	0.00	2	52.00	52.30	-2	1,082	-0.18%
2020/07/08	0	0.00	2	52.30	51.90	-2	1,075	-0.19%
2020/07/07	10	53.48	4	52.38	52.00	6	1,053	0.57%
2020/07/06	1	52.00	1	51.40	51.90	0	1,010	0.00%
2020/07/03	0	0.00	1	51.10	50.90	-1	986	-0.10%
2020/07/01	4	50.85	0	0.00	50.00	4	961	0.42%
2020/06/30	1	50.20	0	0.00	50.60	1	943	0.11%
2020/06/29	5	48.70	0	0.00	48.60	5	905	0.55%
2020/06/18	0	0.00	4	48.75	48.75	-4	860	-0.46%
2020/06/17	1	49.05	0	0.00	49.10	1	859	0.12%
2020/06/09	0	0.00	1	50.30	50.20	-1	856	-0.12%
2020/06/08	0	0.00	5	50.10	50.00	-5	850	-0.59%
2020/06/04	3	51.60	1	52.00	51.40	2	814	0.25%
2020/06/02	2	51.10	0	0.00	49.75	2	767	0.26%
2020/05/29	0	0.00	2	49.85	49.95	-2	710	-0.28%
2020/05/28	5	49.95	0	0.00	49.85	5	696	0.72%
2020/05/26	0	0.00	1	49.00	48.75	-1	658	-0.15%
2020/05/22	1	48.30	0	0.00	47.35	1	637	0.16%
2020/05/20	2	46.25	5	46.30	46.30	-3	582	-0.52%
2020/05/18	0	0.00	2	45.65	44.90	-2	564	-0.35%
2020/05/15	0	0.00	7	45.35	45.80	-7	554	-1.26%
2020/05/14	7	46.39	0	0.00	46.00	7	536	1.31%
2020/05/12	0	0.00	3	45.93	45.90	-3	506	-0.59%
2020/05/11	2	45.95	1	45.45	46.00	1	495	0.20%
2020/05/08	3	45.15	0	0.00	44.75	3	465	0.64%
2020/05/07	6	45.32	0	0.00	44.70	6	443	1.35%
2020/05/06	0	0.00	23	43.20	44.20	-23	414	-5.55%
2020/05/05	0	0.00	8	43.00	42.75	-8	390	-2.05%
2020/04/29	2	41.00	3	41.87	41.80	-1	380	-0.26%
2020/04/27	8	39.74	0	0.00	39.95	8	372	2.15%
2020/04/08	2	33.98	0	0.00	34.00	2	366	0.55%
2020/03/27	0	0.00	1	31.70	31.50	-1	364	-0.27%
2020/03/19	1	27.70	0	0.00	27.50	1	344	0.29%
2020/03/17	0	0.00	1	30.00	30.55	-1	326	-0.31%
2020/03/09	0	0.00	1	37.95	37.80	-1	283	-0.35%
2020/02/07	5	36.95	0	0.00	36.60	5	272	1.84%
2020/02/06	1	37.35	0	0.00	37.35	1	270	0.37%
2020/01/30	1	37.50	0	0.00	37.50	1	263	0.38%
2020/01/15	25	39.98	0	0.00	39.85	25	259	9.62%
2020/01/10	0	0.00	4	39.85	39.80	-4	242	-1.65%
2019/10/24	0	0.00	3	41.80	41.80	-3	630	-0.48%
2019/10/22	3	41.95	0	0.00	42.25	3	646	0.46%
2019/10/03	0	0.00	3	41.60	41.70	-3	794	-0.38%
2019/10/01	0	0.00	3	41.90	41.80	-3	798	-0.38%
2019/09/27	0	0.00	1	41.45	41.30	-1	802	-0.12%
2019/09/12	0	0.00	1	43.20	43.25	-1	904	-0.11%
2019/09/10	2	44.03	0	0.00	44.10	2	951	0.21%
2019/09/09	0	0.00	1	45.05	44.70	-1	952	-0.10%
2019/09/06	5	47.35	0	0.00	46.80	5	933	0.54%
2019/09/05	0	0.00	9	44.97	46.15	-9	829	-1.08%
2019/09/04	9	43.17	0	0.00	42.80	9	772	1.17%
2019/08/28	0	0.00	5	41.80	41.65	-5	770	-0.65%
2019/08/27	5	41.65	0	0.00	41.70	5	775	0.64%
2019/08/22	0	0.00	1	43.25	43.10	-1	777	-0.13%
2019/08/14	1	41.95	0	0.00	41.40	1	828	0.12%
2019/07/23	0	0.00	1.1	45.93	45.70	-1.1	1,045	-0.11%
2019/07/22	1	47.80	0	0.00	48.15	1	1,035	0.10%
2019/07/17	0	0.00	2	47.40	47.55	-2	1,049	-0.19%
2019/07/16	0	0.00	2	47.70	47.70	-2	1,078	-0.19%
2019/07/10	0	0.00	2	45.55	45.55	-2	1,165	-0.17%
2019/07/04	0	0.00	2	45.50	45.50	-2	1,356	-0.15%
2019/07/02	0	0.00	2	46.45	46.30	-2	1,666	-0.12%
2019/07/01	2	45.95	1	46.00	45.85	1	1,678	0.06%
2019/06/28	2	45.00	1	45.40	45.10	1	1,705	0.06%
2019/06/19	2	43.93	4	40.89	43.90	-2	2,057	-0.10%
2019/06/18	1	39.95	0	0.00	40.20	1	2,110	0.05%
2019/06/17	2	40.40	0	0.00	40.50	2	2,368	0.08%
2019/06/11	0	0.00	2	41.60	41.60	-2	2,835	-0.07%
2019/06/03	1	41.60	0	0.00	41.80	1	2,905	0.03%
2019/05/30	3	42.60	0	0.00	42.25	3	2,910	0.10%
2019/05/28	0	0.00	1	41.70	42.15	-1	2,918	-0.03%
2019/05/23	0	0.00	2	40.80	40.80	-2	2,976	-0.07%
2019/05/22	2	42.25	0	0.00	42.10	2	2,965	0.07%
2019/05/20	1	42.60	0	0.00	42.80	1	2,955	0.03%
2019/05/14	2	43.78	0	0.00	46.20	2	2,939	0.07%
2019/05/10	0	0.00	1	46.65	45.65	-1	2,928	-0.03%
2019/05/09	2	46.68	1	48.25	47.00	1	2,922	0.03%
2019/05/08	3	49.08	0	0.00	48.80	3	2,924	0.10%
2019/05/07	1	48.85	0	0.00	49.00	1	2,927	0.03%
2019/05/06	1	48.20	3	48.33	48.20	-2	2,937	-0.07%
2019/05/02	1	48.65	2	49.00	48.65	-1	2,934	-0.03%
2019/04/30	1	47.50	2	46.88	47.75	-1	2,919	-0.03%
2019/04/29	1	45.35	1	48.35	45.35	0	2,900	0.00%
2019/04/26	2	50.50	0	0.00	49.45	2	2,842	0.07%
2019/04/25	2	51.00	0	0.00	50.70	2	2,860	0.07%
2019/04/24	0	0.00	2	51.50	51.60	-2	2,955	-0.07%
2019/04/23	0	0.00	1	52.30	51.60	-1	2,971	-0.03%
2019/04/11	1	54.00	1	53.30	53.30	0	3,038	0.00%
2019/04/09	2	55.25	22	54.51	55.60	-20	2,921	-0.68%
2019/04/08	21	55.42	3	56.00	57.00	18	2,785	0.65%
2019/04/02	0	0.00	1	53.20	53.00	-1	2,624	-0.04%
2019/04/01	1	54.00	1	52.30	52.30	0	2,601	0.00%
2019/03/27	0	0.00	1	52.60	52.00	-1	2,554	-0.04%
2019/03/26	9	50.80	9	51.91	51.90	0	2,516	0.00%
2019/03/22	2	50.90	3	49.95	49.80	-1	2,420	-0.04%
2019/03/20	1	48.50	1	49.45	49.70	0	2,303	0.00%
2019/03/19	6	47.68	4	47.58	48.00	2	2,032	0.10%
2019/03/18	3	44.75	5	45.63	45.90	-2	1,833	-0.11%
2019/03/15	1	43.65	1	43.80	43.65	0	1,676	0.00%
2019/03/05	3	41.70	0	0.00	41.75	3	1,530	0.20%
2019/02/27	0	0.00	1	40.85	41.10	-1	1,564	-0.06%
2019/02/26	1	41.25	1	41.60	41.15	0	1,561	0.00%
2019/02/14	0	0.00	2	41.35	41.45	-2	1,542	-0.13%
2019/02/13	0	0.00	1	41.35	41.70	-1	1,539	-0.06%
2019/02/12	0	0.00	2	41.50	41.60	-2	1,530	-0.13%
2019/01/29	2	40.03	0	0.00	40.15	2	1,529	0.13%
2019/01/24	0	0.00	2	41.65	41.70	-2	1,488	-0.13%
2019/01/23	2	41.20	0	0.00	41.20	2	1,479	0.14%
2019/01/21	1	41.15	0	0.00	41.15	1	1,472	0.07%
2019/01/17	6	42.38	7	42.43	41.85	-1	1,467	-0.07%
2019/01/16	7	43.20	8	43.18	43.05	-1	1,434	-0.07%
2019/01/15	2	40.50	4	41.28	41.95	-2	1,331	-0.15%
2019/01/14	2	40.45	0	0.00	40.45	2	1,306	0.15%
2019/01/11	1	41.15	5	41.59	41.15	-4	1,303	-0.31%
2019/01/10	2	41.50	2	40.45	40.55	0	1,271	0.00%
2019/01/09	2	41.90	2	42.40	41.50	0	1,251	0.00%
2019/01/08	6	41.47	1	42.20	41.40	5	1,226	0.41%
2019/01/07	6	41.89	0	0.00	41.55	6	1,209	0.50%
2019/01/04	4	40.98	9	41.67	42.00	-5	1,148	-0.44%
2019/01/03	5	40.63	11	40.75	40.65	-6	1,075	-0.56%
2019/01/02	0	0.00	2	39.35	39.00	-2	1,029	-0.19%
2018/12/28	1	38.20	0	0.00	38.25	1	1,030	0.10%
2018/12/27	1	38.20	0	0.00	38.20	1	1,057	0.09%
2018/12/26	2	38.45	0	0.00	37.80	2	1,058	0.19%
2018/12/24	2	40.45	2	41.20	41.10	0	1,072	0.00%
2018/12/22	5	40.80	1	40.90	40.70	4	1,138	0.35%
2018/12/21	11	40.08	5	40.42	41.00	6	1,152	0.52%
2018/12/20	6	40.68	6	39.87	39.60	0	1,155	0.00%
2018/12/19	0	0.00	3	40.02	40.25	-3	1,109	-0.27%
2018/12/18	1	39.50	1	39.30	38.70	0	1,113	0.00%
2018/12/17	13	40.73	14	40.63	40.15	-1	1,104	-0.09%
2018/12/04	1	38.55	0	0.00	38.50	1	1,453	0.07%
2018/12/03	2	38.40	0	0.00	39.00	2	1,565	0.13%
2018/11/22	0	0.00	1	35.60	35.40	-1	2,141	-0.05%
2018/11/21	0	0.00	2	35.70	35.85	-2	2,438	-0.08%
2018/11/16	2	35.70	0	0.00	34.80	2	3,426	0.06%
2018/11/14	0	0.00	3	34.43	34.70	-3	3,585	-0.08%
2018/11/05	2	31.95	1	32.00	31.80	1	3,576	0.03%
2018/11/02	2	32.25	0	0.00	32.00	2	3,584	0.06%
2018/10/25	4	30.40	0	0.00	30.20	4	3,608	0.11%
2018/10/11	0	0.00	1	32.60	32.20	-1	3,599	-0.03%
2018/10/09	0	0.00	1	34.80	35.30	-1	3,571	-0.03%
2018/10/03	1	37.90	2	38.05	37.65	-1	3,508	-0.03%
2018/10/02	1	37.70	3	37.97	38.00	-2	3,490	-0.06%
2018/10/01	3	38.05	0	0.00	37.55	3	3,453	0.09%
2018/09/28	1	39.45	2	40.03	39.00	-1	3,373	-0.03%
2018/09/27	2	40.30	0	0.00	39.55	2	3,339	0.06%
2018/09/21	0	0.00	1	40.70	41.20	-1	3,277	-0.03%
2018/09/19	1	42.35	0	0.00	41.60	1	3,242	0.03%
2018/09/17	0	0.00	10	42.00	42.00	-10	3,168	-0.32%
2018/09/11	0	0.00	1	42.00	42.00	-1	3,171	-0.03%
2018/09/10	13	41.21	4	42.20	41.00	9	3,131	0.29%
2018/09/07	2	46.60	0	0.00	45.00	2	2,932	0.07%
2018/09/06	0	0.00	1	50.00	49.25	-1	2,799	-0.04%
2018/09/05	1	49.55	0	0.00	49.20	1	2,820	0.04%
2018/09/04	0	0.00	1	48.25	50.20	-1	2,748	-0.04%
2018/09/03	1	49.45	1	51.20	49.45	0	2,662	0.00%
2018/08/30	1	49.80	1	49.85	49.50	0	2,420	0.00%
2018/08/29	1	49.40	0	0.00	50.50	1	2,401	0.04%
2018/08/28	5	52.64	11	51.35	49.70	-6	2,270	-0.26%
2018/08/27	5	49.49	3	49.92	50.40	2	1,967	0.10%
2018/08/24	3	49.58	17	50.01	50.80	-14	1,820	-0.77%
2018/08/23	4	48.30	5	48.38	48.40	-1	1,292	-0.08%
2018/08/22	0	0.00	3	43.70	44.00	-3	993	-0.30%
2018/08/21	1	42.20	1	43.10	41.80	0	925	0.00%
2018/08/20	0	0.00	1	40.20	40.80	-1	838	-0.12%
2018/08/14	0	0.00	1	39.85	39.90	-1	961	-0.10%
2018/08/13	0	0.00	1	40.30	39.50	-1	963	-0.10%
2018/08/10	1	41.10	0	0.00	40.65	1	955	0.10%
2018/08/03	0	0.00	1	39.80	39.75	-1	948	-0.11%
2018/08/02	0	0.00	1	39.30	39.25	-1	936	-0.11%
2018/08/01	1	38.30	0	0.00	38.50	1	940	0.11%
2018/07/19	0	0.00	4	39.08	39.15	-4	1,047	-0.38%
2018/07/18	4	40.63	3	41.33	40.85	1	1,062	0.09%
2018/07/17	0	0.00	6	40.04	39.80	-6	1,074	-0.56%
2018/07/16	0	0.00	4	39.39	39.50	-4	1,086	-0.37%
2018/07/12	2	37.95	0	0.00	37.95	2	1,124	0.18%
2018/07/11	1	37.35	0	0.00	37.40	1	1,136	0.09%
2018/07/09	1	37.60	0	0.00	37.40	1	1,175	0.09%
2018/07/04	0	0.00	1	38.70	38.25	-1	1,312	-0.08%
2018/07/03	2	39.28	1	38.40	38.40	1	1,348	0.07%
2018/07/02	0	0.00	1	39.35	39.20	-1	1,362	-0.07%
2018/06/29	3	39.20	0	0.00	39.30	3	1,380	0.22%
2018/06/27	0	0.00	2	39.68	39.40	-2	1,693	-0.12%
2018/06/26	2	39.23	0	0.00	39.75	2	1,826	0.11%
2018/06/22	12	42.83	30	42.34	41.55	-18	2,014	-0.89%
2018/06/21	3	42.00	13	41.90	42.00	-10	2,037	-0.49%
2018/06/20	3	41.08	1	41.40	41.40	2	2,153	0.09%
2018/06/13	14	41.73	14	42.60	41.20	0	2,324	0.00%
2018/06/12	2	40.70	0	0.00	41.00	2	2,259	0.09%
2018/06/11	10	41.66	0	0.00	41.50	10	2,265	0.44%
2018/06/08	1	41.50	2	41.90	41.70	-1	2,280	-0.04%
2018/06/07	5	41.56	3	41.47	41.60	2	2,297	0.09%
2018/06/06	2	41.90	4	42.13	42.50	-2	2,320	-0.09%
2018/06/05	0	0.00	1	40.40	40.35	-1	2,337	-0.04%
2018/06/04	1	40.55	120	40.20	40.70	-119	2,346	-5.07%	大賣/鉅額交易
2018/06/01	0	0.00	60	39.70	39.85	-60	2,367	-2.53%
2018/05/31	1	39.80	0	0.00	39.35	1	2,392	0.04%
2018/05/30	4	40.09	0	0.00	39.75	4	2,403	0.17%
2018/05/29	8	42.81	9	42.19	41.20	-1	2,453	-0.04%
2018/05/28	1	42.00	5	41.80	42.25	-4	2,425	-0.16%
2018/05/25	14	43.32	8	43.08	42.60	6	2,433	0.25%
2018/05/24	18	42.39	19	40.86	43.05	-1	2,428	-0.04%
2018/05/23	11	39.58	0	0.00	39.60	11	2,421	0.45%
2018/05/22	1	39.05	50	39.32	39.05	-49	2,533	-1.93%
2018/05/21	2	39.35	0	0.00	39.35	2	2,629	0.08%
2018/05/18	1	38.85	1	39.05	39.10	0	2,672	0.00%
2018/05/16	2	40.60	2	39.95	39.20	0	2,708	0.00%
2018/05/15	0	0.00	1	40.00	39.55	-1	2,704	-0.04%
2018/05/09	1	40.00	0	0.00	39.80	1	2,826	0.04%
2018/05/08	0	0.00	1	40.85	40.75	-1	2,853	-0.04%
2018/05/07	0	0.00	1	40.00	39.80	-1	2,908	-0.03%
2018/05/04	2	39.28	0	0.00	38.75	2	2,952	0.07%
2018/05/03	1	40.30	1	39.65	39.80	0	3,028	0.00%
2018/05/02	5	40.26	2	40.53	40.30	3	3,042	0.10%
2018/04/30	15	39.53	2	38.45	38.80	13	3,032	0.43%
2018/04/26	5	37.75	0	0.00	36.40	5	3,014	0.17%
2018/04/25	20	37.15	10	36.55	37.40	10	3,009	0.33%
2018/04/24	0	0.00	11	36.81	36.70	-11	3,001	-0.37%
2018/04/23	2	39.88	31	37.73	37.40	-29	2,986	-0.97%
2018/04/20	1	41.25	5	41.30	41.00	-4	2,935	-0.14%
2018/04/19	6	42.65	8	42.98	41.80	-2	2,920	-0.07%
2018/04/18	10	41.78	1	42.00	42.00	9	2,888	0.31%
2018/04/17	5	41.65	1	41.75	41.35	4	2,873	0.14%
2018/04/16	6	41.78	2	41.78	41.40	4	2,867	0.14%
2018/04/13	11	41.63	2	41.55	41.40	9	2,881	0.31%
2018/04/12	1	42.35	0	0.00	42.15	1	2,854	0.04%
2018/04/11	27	42.11	2	41.70	41.75	25	2,818	0.89%
2018/04/10	51	43.32	4	43.30	42.55	47	2,785	1.69%
2018/04/09	43	42.27	3	41.20	42.55	40	2,715	1.47%
2018/04/03	21	41.76	3	41.52	41.60	18	2,680	0.67%
2018/04/02	69	41.87	0	0.00	41.60	69	2,665	2.59%
2018/03/31	3	41.85	4	41.84	42.10	-1	2,645	-0.04%
2018/03/30	38	45.36	6	44.53	41.70	32	2,608	1.23%
2018/03/29	14	43.92	9	43.62	44.65	5	2,359	0.21%
2018/03/28	12	41.36	7	41.67	42.20	5	2,225	0.22%
2018/03/27	18	43.40	12	42.77	41.40	6	2,192	0.27%
2018/03/26	13	41.85	6	42.12	43.00	7	2,046	0.34%
2018/03/23	1	40.80	2	40.78	40.25	-1	1,935	-0.05%
2018/03/22	3	39.73	6	39.88	39.75	-3	1,809	-0.17%
2018/03/21	3	39.15	4	38.35	39.00	-1	1,723	-0.06%
2018/03/20	4	37.70	5	37.56	37.80	-1	1,642	-0.06%
2018/03/15	1	37.70	0	0.00	37.20	1	1,600	0.06%
2018/03/14	0	0.00	1	37.25	37.45	-1	1,594	-0.06%
2018/03/13	0	0.00	2	36.70	37.30	-2	1,577	-0.13%
2018/03/12	3	38.10	10	37.50	37.50	-7	1,548	-0.45%
2018/03/09	14	37.46	4	37.66	37.75	10	1,512	0.66%
2018/03/07	3	36.90	3	36.85	36.25	0	1,446	0.00%
2018/03/05	0	0.00	1	36.70	36.70	-1	1,393	-0.07%
2018/03/02	3	36.98	3	36.88	37.00	0	1,368	0.00%
2018/02/26	2	36.35	1	36.00	36.00	1	1,267	0.08%
2018/02/23	1	38.05	0	0.00	37.30	1	1,212	0.08%
2018/02/22	0	0.00	1	37.10	37.50	-1	1,142	-0.09%
2018/02/21	5	37.74	0	0.00	38.20	5	1,028	0.49%
2018/02/12	0	0.00	1	34.90	35.30	-1	927	-0.11%
2018/02/06	1	33.00	0	0.00	32.40	1	833	0.12%
2018/02/02	1	34.55	0	0.00	34.85	1	781	0.13%
2018/02/01	1	36.30	5	35.60	35.20	-4	776	-0.51%
2018/01/31	9	34.97	1	35.05	35.20	8	712	1.12%
2018/01/30	4	34.96	6	35.24	34.25	-2	686	-0.29%
2018/01/26	3	33.07	2	33.70	33.70	1	579	0.17%
2018/01/24	0	0.00	2	32.08	31.90	-2	477	-0.42%
2018/01/23	2	31.68	1	31.45	31.50	1	460	0.22%
2018/01/09	0	0.00	1	31.50	31.55	-1	448	-0.22%