晶技 (3042)-宏遠-高雄券商分點個股進出

台股 » 個股 » 晶技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/05/21	10	111.25	11	111.77	112.00	-1	4,652	-0.02%
2024/05/20	15	109.63	16	110.06	110.00	-1	4,646	-0.02%
2024/05/17	7	109.21	7	109.93	108.00	0	4,602	0.00%
2024/05/16	12	110.29	10	110.95	109.50	2	4,566	0.04%
2024/05/15	8	111.19	5	111.60	111.00	3	4,554	0.07%
2024/05/14	3	111.67	6	111.75	112.00	-3	4,543	-0.07%
2024/05/13	7	109.79	6	110.42	110.00	1	4,519	0.02%
2024/05/10	5	111.20	4	111.63	110.50	1	4,504	0.02%
2024/05/09	2	113.75	2	114.25	112.50	0	4,471	0.00%
2024/05/08	6	110.33	11	111.50	113.00	-5	4,445	-0.11%
2024/05/07	8	111.38	4	111.75	111.00	4	4,413	0.09%
2024/05/06	3	110.17	5	110.80	112.00	-2	4,380	-0.05%
2024/05/03	5	112.00	4	112.75	111.50	1	4,340	0.02%
2024/05/02	7	110.57	7	111.14	112.00	0	4,276	0.00%
2024/04/30	8	111.31	8	111.94	112.50	0	4,246	0.00%
2024/04/29	4	110.25	11	110.18	111.00	-7	4,221	-0.17%
2024/04/26	7	106.71	5	107.30	106.50	2	4,202	0.05%
2024/04/25	7	106.57	7	107.14	107.00	0	4,192	0.00%
2024/04/24	7	105.43	7	105.93	106.00	0	4,174	0.00%
2024/04/23	2	102.75	2	103.25	104.00	0	4,174	0.00%
2024/04/19	5	108.30	2	108.50	106.50	3	4,145	0.07%
2024/04/18	4	110.25	4	110.75	111.00	0	4,121	0.00%
2024/04/17	9	110.22	6	110.67	110.00	3	4,124	0.07%
2024/04/16	5	109.40	6	109.75	109.00	-1	4,121	-0.02%
2024/04/15	3	111.50	2.2	112.05	112.00	0.8	4,066	0.02%
2024/04/12	4	113.00	4	113.50	113.00	0	4,061	0.00%
2024/04/11	2	111.50	2	112.00	112.50	0	4,042	0.00%
2024/04/10	5.2	112.33	7	112.57	112.50	-1.8	4,030	-0.04%
2024/04/09	6	111.92	6	112.42	111.00	0	4,006	0.00%
2024/04/08	0	0.00	2	110.50	110.00	-2	3,948	-0.05%
2024/04/03	0	0.00	53	108.81	109.50	-53	3,918	-1.35%
2024/04/02	3	110.50	3	111.00	110.50	0	3,889	0.00%
2024/04/01	5	111.20	6	111.58	110.50	-1	3,849	-0.03%
2024/03/29	27	112.87	27	113.41	113.00	0	3,797	0.00%
2024/03/28	13	114.65	13	115.23	114.50	0	3,512	0.00%
2024/03/27	5	113.00	0	0.00	113.50	5	3,365	0.15%
2024/03/26	6	113.33	4	113.00	112.50	2	3,333	0.06%
2024/03/25	10	113.90	10	114.70	115.00	0	3,277	0.00%
2024/03/22	6	119.00	8	117.75	117.00	-2	3,235	-0.06%
2024/03/21	3	121.50	5.1	122.22	121.50	-2.1	3,152	-0.07%
2024/03/20	16	121.97	9	121.50	120.50	7	3,020	0.23%
2024/03/19	4	117.13	9	118.50	120.00	-5	2,829	-0.18%
2024/03/18	7	113.43	8	114.13	114.50	-1	2,634	-0.04%
2024/03/15	8	114.31	6	114.83	114.50	2	2,585	0.08%
2024/03/14	3	116.83	1	117.00	117.00	2	2,519	0.08%
2024/03/13	55	113.52	6.1	116.38	117.00	48.9	2,330	2.10%
2024/03/08	1	105.00	0	0.00	103.00	1	1,883	0.05%
2024/03/07	0.1	104.00	1	103.50	105.00	-0.9	1,872	-0.05%
2024/03/06	0	0.00	0.1	108.00	106.50	-0.1	1,836	-0.01%
2024/03/05	0	0.00	0.1	104.50	105.00	-0.1	1,729	-0.01%
2024/03/04	1.1	104.00	0	0.00	106.00	1.1	1,599	0.07%
2024/02/26	1	100.00	0	0.00	100.00	1	1,450	0.07%
2024/02/22	0	0.00	1	100.00	100.00	-1	1,430	-0.07%
2024/02/21	0	0.00	0.1	98.70	98.80	-0.1	1,401	-0.01%
2024/02/16	1	98.10	1	97.70	97.50	0	1,407	0.00%
2023/12/26	0	0.00	0.1	98.50	98.00	-0.1	1,856	-0.01%
2023/12/22	0	0.00	2	96.60	96.60	-2	1,965	-0.10%
2023/12/12	0	0.00	0	100.50	100.00	0	2,298	0.00%
2023/12/06	0	0.00	1	104.00	104.00	-1	2,475	-0.04%
2023/11/29	0	0.00	1	102.50	102.50	-1	2,978	-0.03%
2023/11/28	0	101.50	0	0.00	102.00	0	3,012	0.00%
2023/11/24	0	0.00	1	100.00	100.50	-1	3,037	-0.03%
2023/11/21	0	0.00	4	101.00	100.00	-4	3,079	-0.13%
2023/11/14	0	0.00	0.1	100.00	99.70	-0.1	3,463	0.00%
2023/11/10	0	0.00	0	96.64	96.10	0	3,602	0.00%
2023/11/08	0	0.00	0.3	98.10	97.70	-0.3	3,580	-0.01%
2023/10/23	0	0.00	2	98.30	97.80	-2	3,759	-0.05%
2023/10/02	1	97.50	0	0.00	98.00	1	3,711	0.03%
2023/09/28	1	96.10	0	0.00	96.80	1	3,669	0.03%
2023/09/27	1	96.80	0	0.00	97.10	1	3,625	0.03%
2023/09/20	0.1	102.50	0	0.00	99.10	0.1	3,684	0.00%
2023/09/19	2	105.00	3.1	104.18	103.50	-1.1	3,634	-0.03%
2023/09/18	0	104.00	0.1	104.00	103.00	0	3,582	0.00%
2023/09/13	0.1	99.20	0	0.00	99.20	0.1	3,463	0.00%
2023/09/12	0	0.00	1	98.90	101.00	-1	3,415	-0.03%
2023/09/08	0	0.00	1	101.00	101.00	-1	3,292	-0.03%
2023/09/07	1	102.50	0	0.00	103.00	1	3,226	0.03%
2023/09/06	1	98.40	1.1	101.05	103.00	-0.1	3,130	0.00%
2023/09/05	1	97.40	0	0.00	97.90	1	2,825	0.04%
2023/09/01	2	95.15	12.2	94.43	94.40	-10.2	2,733	-0.37%
2023/08/30	0	0.00	2	94.10	94.50	-2	2,684	-0.07%
2023/08/25	2	93.20	0	0.00	92.90	2	2,660	0.08%
2023/08/24	4	95.10	4	94.55	95.00	0	2,629	0.00%
2023/08/23	1	93.40	1	94.30	93.10	0	2,570	0.00%
2023/08/22	4	94.25	5	94.78	93.50	-1	2,549	-0.04%
2023/08/21	1.1	93.65	1	91.90	92.00	0.1	2,435	0.00%
2023/08/18	10	95.19	0	0.00	94.40	10	2,340	0.43%
2023/08/17	4	93.83	3.2	94.83	95.70	0.8	2,208	0.04%
2023/08/14	0.2	89.70	0	0.00	89.80	0.2	1,964	0.01%
2023/08/10	1	89.80	0	0.00	90.30	1	1,956	0.05%
2023/08/01	2	90.20	3	90.10	90.00	-1	1,820	-0.05%
2023/07/19	0.1	88.70	0	0.00	88.50	0.1	1,637	0.00%
2023/07/12	1	88.50	1.1	91.79	92.00	-0.1	1,561	-0.01%
2023/07/10	0.1	87.30	0	0.00	87.30	0.1	1,519	0.00%
2023/07/04	0.1	89.90	0	0.00	88.90	0.1	1,438	0.01%
2023/06/29	1	93.90	1	94.40	93.60	0	1,262	0.00%
2023/06/26	0	0.00	0.1	97.10	97.70	-0.1	1,195	-0.01%
2023/06/21	2	95.45	2	96.20	96.30	0	1,137	0.00%
2023/06/20	0	0.00	0.1	94.90	95.60	-0.1	1,107	-0.01%
2023/06/16	0	0.00	0.1	93.80	94.30	-0.1	1,105	-0.01%
2023/06/14	2	93.10	0	0.00	92.70	2	1,087	0.18%
2023/06/12	2	92.50	0	0.00	93.20	2	1,099	0.18%
2023/06/09	2	92.30	0.3	92.00	92.50	1.7	1,088	0.16%
2023/06/08	0	0.00	1	94.10	93.30	-1	1,087	-0.09%
2023/06/07	0	0.00	3	93.10	93.30	-3	1,081	-0.28%
2023/06/06	0	0.00	1	92.20	92.40	-1	1,081	-0.09%
2023/06/05	30.1	92.33	33	92.87	92.60	-2.9	1,095	-0.26%
2023/06/01	0.1	90.40	2	89.90	90.70	-1.9	1,116	-0.17%
2023/05/23	0.1	87.20	0	0.00	87.30	0.1	1,074	0.01%
2023/05/19	0	0.00	6	86.70	86.70	-6	1,083	-0.55%
2023/05/12	1	85.30	0	0.00	85.40	1	1,144	0.09%
2023/05/09	1	87.00	0	0.00	86.60	1	1,158	0.09%
2023/05/08	0	0.00	2	86.85	87.00	-2	1,178	-0.17%
2023/04/14	1	87.80	0	0.00	87.70	1	1,323	0.08%
2023/04/13	1	88.10	0	0.00	87.80	1	1,322	0.08%
2023/03/30	1	88.90	0	0.00	88.90	1	1,299	0.08%
2023/03/29	0	0.00	3	88.40	88.60	-3	1,289	-0.23%
2023/03/17	6	86.60	0	0.00	86.90	6	1,244	0.48%
2023/03/16	0	0.00	6	85.70	85.80	-6	1,240	-0.48%
2023/03/14	9	85.77	0	0.00	86.00	9	1,243	0.72%
2023/03/10	3	86.60	0	0.00	86.60	3	1,240	0.24%
2023/03/09	3	87.70	0	0.00	87.90	3	1,247	0.24%
2023/03/08	0	0.00	1	87.80	88.10	-1	1,241	-0.08%
2023/03/06	0	0.00	1	88.90	89.40	-1	1,148	-0.09%
2023/02/21	0	87.00	0	0.00	87.20	0	1,110	0.00%
2023/02/15	1	85.60	0	0.00	85.20	1	1,135	0.09%
2023/02/08	12	89.13	0	0.00	89.10	12	1,125	1.07%
2023/02/07	0	0.00	10	88.36	88.60	-10	1,122	-0.89%
2023/02/06	0.1	88.85	6	89.10	89.20	-5.9	1,125	-0.52%
2023/02/01	0	0.00	1	87.70	88.70	-1	1,040	-0.10%
2023/01/17	1	83.10	1	82.80	82.50	0	979	0.00%
2023/01/11	0	0.00	1	85.60	85.80	-1	1,087	-0.09%
2022/12/28	1	82.00	0	0.00	81.30	1	1,314	0.08%
2022/12/21	0	0.00	3	81.90	81.80	-3	1,402	-0.21%
2022/12/08	1	83.90	0	0.00	84.40	1	1,401	0.07%
2022/12/01	0	0.00	1	85.40	85.40	-1	1,375	-0.07%
2022/11/30	1	83.30	1	82.60	83.50	0	1,371	0.00%
2022/11/23	1	81.50	0	0.00	81.20	1	1,372	0.07%
2022/11/18	0	0.00	1	83.20	82.00	-1	1,398	-0.07%
2022/11/14	1	80.80	1	81.00	81.60	0	1,413	0.00%
2022/11/11	0	0.00	1	81.20	81.00	-1	1,442	-0.07%
2022/11/08	0	0.00	0.1	80.00	79.40	-0.1	1,480	0.00%
2022/11/03	0	0.00	1	77.00	78.40	-1	1,521	-0.07%
2022/10/31	1	75.90	0	0.00	76.30	1	1,519	0.07%
2022/10/27	0	0.00	1	74.80	75.50	-1	1,523	-0.07%
2022/10/26	1	74.50	0	0.00	74.20	1	1,532	0.07%
2022/10/24	0	75.80	0	0.00	75.60	0	1,567	0.00%
2022/10/21	0	76.50	0	0.00	76.00	0	1,562	0.00%
2022/10/19	0	0.00	1	75.70	75.70	-1	1,580	-0.06%
2022/10/14	1	73.70	0	0.00	73.50	1	1,571	0.06%
2022/09/27	1	75.70	1	75.70	76.00	0	1,694	0.00%
2022/09/13	0	0.00	1	85.20	85.10	-1	1,887	-0.05%
2022/09/01	1	85.90	0	0.00	85.70	1	2,138	0.05%
2022/08/30	6	86.50	0	0.00	86.30	6	2,272	0.26%
2022/08/29	1	85.90	5	85.40	85.80	-4	2,307	-0.17%
2022/08/22	0	0.00	2	89.10	89.00	-2	2,355	-0.08%
2022/08/15	1	90.20	0	0.00	89.80	1	2,283	0.04%
2022/08/12	1	89.20	2	90.05	90.00	-1	2,281	-0.04%
2022/08/11	0	0.00	7	88.79	88.50	-7	2,257	-0.31%
2022/08/10	1	87.90	5	87.80	87.80	-4	2,260	-0.18%
2022/08/05	0	0.00	1	86.60	86.70	-1	2,279	-0.04%
2022/08/01	0	0.00	1	87.50	87.60	-1	2,295	-0.04%
2022/07/28	1	84.50	0	0.00	85.00	1	2,266	0.04%
2022/07/27	0	0.00	2	83.20	84.30	-2	2,261	-0.09%
2022/07/26	2	84.30	1	84.40	83.70	1	2,201	0.05%
2022/07/20	0	0.00	1	87.70	86.80	-1	2,227	-0.04%
2022/07/15	3	86.40	3	85.60	86.00	0	2,269	0.00%
2022/07/14	5	90.90	0	0.00	90.90	5	2,244	0.22%
2022/07/13	1	89.70	0	0.00	90.80	1	2,190	0.05%
2022/07/12	0	0.00	7	86.81	86.90	-7	2,169	-0.32%
2022/07/08	1	89.20	2	87.40	88.40	-1	2,158	-0.05%
2022/07/07	2	81.45	23	82.64	84.00	-21	2,120	-0.99%
2022/07/05	1	85.70	2	84.60	86.30	-1	2,101	-0.05%
2022/07/04	1	85.10	4	84.65	84.60	-3	2,090	-0.14%
2022/07/01	1	89.70	16	88.70	87.60	-15	2,089	-0.72%
2022/06/30	1	92.10	0	0.00	90.70	1	2,052	0.05%
2022/06/29	3	93.90	8	92.90	93.20	-5	2,033	-0.25%
2022/06/24	8	97.40	0	0.00	97.10	8	2,028	0.39%
2022/06/23	1	96.00	0	0.00	96.80	1	2,061	0.05%
2022/06/22	2	99.15	8	98.54	97.30	-6	2,081	-0.29%
2022/06/21	8	98.00	0	0.00	99.10	8	2,132	0.38%
2022/06/20	1	100.50	22	98.91	97.00	-21	2,135	-0.98%
2022/06/15	9	101.50	1	101.50	100.50	8	2,233	0.36%
2022/06/13	6	102.00	0	0.00	101.00	6	2,296	0.26%
2022/06/10	0	0.00	1	103.50	103.00	-1	2,275	-0.04%
2022/06/09	1	101.50	2	102.00	102.50	-1	2,215	-0.05%
2022/06/08	0	0.00	1	101.00	100.50	-1	2,140	-0.05%
2022/06/07	0	0.00	4	99.53	99.10	-4	2,123	-0.19%
2022/06/01	0	0.00	1	97.90	98.10	-1	2,209	-0.05%
2022/05/31	0	0.00	2	96.80	96.90	-2	2,200	-0.09%
2022/05/30	0	0.00	2	95.30	96.80	-2	2,220	-0.09%
2022/05/24	1	94.60	1	92.40	92.10	0	2,373	0.00%
2022/05/19	1	92.50	0	0.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	2	92.70	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	2	91.10	91.60	-2	2,378	-0.08%
2022/05/16	1	90.30	1	90.20	89.60	0	2,388	0.00%
2022/05/12	3	86.47	0	0.00	86.00	3	2,403	0.12%
2022/05/10	0	0.00	2	88.70	90.30	-2	2,433	-0.08%
2022/05/09	1	91.00	1	90.20	90.00	0	2,472	0.00%
2022/05/06	0	0.00	1	91.50	92.30	-1	2,502	-0.04%
2022/05/05	2	93.30	0	0.00	93.60	2	2,535	0.08%
2022/05/04	2	91.80	1	92.60	92.50	1	2,663	0.04%
2022/05/03	9	90.80	9	90.70	90.80	0	2,731	0.00%
2022/04/29	0	0.00	1	91.50	91.00	-1	2,871	-0.03%
2022/04/28	1	90.60	0	0.00	90.10	1	2,924	0.03%
2022/04/27	8	88.31	10	88.68	90.90	-2	2,996	-0.07%
2022/04/26	3	91.13	6	90.85	90.90	-3	3,019	-0.10%
2022/04/25	5	93.26	10	93.74	92.30	-5	3,037	-0.16%
2022/04/22	2	96.70	0	0.00	96.00	2	3,038	0.07%
2022/04/21	3	98.57	1	98.70	98.20	2	3,060	0.07%
2022/04/20	8	99.00	10	98.20	99.40	-2	3,064	-0.07%
2022/04/19	0	0.00	2.9	96.98	98.00	-2.9	3,042	-0.10%
2022/04/18	2	94.50	0	0.00	94.60	2	3,058	0.07%
2022/04/12	2	96.20	0	0.00	95.50	2	3,329	0.06%
2022/04/11	3	96.87	0	0.00	96.70	3	3,403	0.09%
2022/04/07	13	100.23	0	0.00	97.90	13	3,493	0.37%
2022/03/30	0	0.00	3	102.50	103.00	-3	3,848	-0.08%
2022/03/25	0	0.00	2	102.50	102.00	-2	4,745	-0.04%
2022/03/24	2	103.50	0	0.00	103.00	2	4,738	0.04%
2022/03/22	1	102.50	1	103.50	102.50	0	4,763	0.00%
2022/03/21	2	102.50	2	102.00	103.00	0	4,773	0.00%
2022/03/18	1	100.50	30	100.50	100.50	-29	4,753	-0.61%
2022/03/17	1	100.00	2	99.90	100.00	-1	4,754	-0.02%
2022/03/14	0	0.00	1	97.20	97.20	-1	4,811	-0.02%
2022/03/11	1	98.60	0	0.00	98.30	1	4,912	0.02%
2022/03/10	2	98.35	4	98.68	98.70	-2	5,020	-0.04%
2022/03/09	3	97.33	3	97.67	96.90	0	5,044	0.00%
2022/03/07	2.1	93.71	0	0.00	95.80	2.1	5,099	0.04%
2022/02/25	1	94.60	0	0.00	96.40	1	5,263	0.02%
2022/02/24	0	93.50	0	0.00	93.10	0	5,334	0.00%
2022/02/22	1	95.70	2	95.70	95.20	-1	5,581	-0.02%
2022/02/21	1	96.00	0	0.00	96.60	1	5,764	0.02%
2022/02/17	5	95.94	1	95.80	95.70	4	6,342	0.06%
2022/02/16	1	96.00	0	0.00	96.90	1	6,626	0.02%
2022/02/14	0	0.00	2	94.60	94.20	-2	6,750	-0.03%
2022/02/11	2	96.65	2	96.00	96.50	0	6,763	0.00%
2022/02/10	1	97.30	0	0.00	96.20	1	6,811	0.01%
2022/02/09	0	0.00	2	96.00	97.20	-2	6,830	-0.03%
2022/02/07	2	92.70	0	0.00	94.70	2	6,957	0.03%
2022/01/26	5	93.26	8	92.73	92.60	-3	6,985	-0.04%
2022/01/24	5	96.42	1	95.70	96.10	4	7,156	0.06%
2022/01/21	2	99.71	1	99.40	99.40	1	7,050	0.01%
2022/01/20	2	100.50	2	100.00	100.50	0	7,024	0.00%
2022/01/19	8	100.94	1	101.00	100.50	7	6,974	0.10%
2022/01/18	10	102.50	0	0.00	102.50	10	6,945	0.14%
2022/01/17	1	101.53	0	0.00	102.00	1	6,912	0.01%
2022/01/14	10	102.00	10	102.50	102.50	0	6,903	0.00%
2022/01/13	2	101.50	1	101.50	102.00	1	6,915	0.01%
2022/01/12	5	101.40	0	0.00	101.50	5	6,922	0.07%
2022/01/11	5	102.10	0	0.00	101.50	5	6,967	0.07%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	43	103.82	10	104.50	102.50	33	6,945	0.48%
2022/01/06	23	104.30	30	105.00	105.50	-7	6,861	-0.10%
2022/01/05	43	105.94	21	105.83	106.00	22	6,844	0.32%
2022/01/04	3	107.00	1	108.00	107.50	2	6,801	0.03%
2022/01/03	1	106.50	5	106.00	106.00	-4	6,758	-0.06%
2021/12/30	11	105.55	11	107.00	105.50	0	6,756	0.00%
2021/12/29	4	109.25	12	108.25	107.00	-8	6,754	-0.12%
2021/12/28	20	105.25	11	105.55	105.50	9	6,643	0.14%
2021/12/27	1	107.50	1	106.50	106.50	0	6,718	0.00%
2021/12/24	13.1	107.38	2	107.25	106.50	11.1	6,807	0.16%
2021/12/23	1.2	109.14	1	112.50	108.50	0.2	6,800	0.00%
2021/12/22	3.3	109.99	9.5	110.61	111.00	-6.2	6,660	-0.09%
2021/12/21	10	108.00	13	106.96	107.50	-3	6,439	-0.05%
2021/12/20	0.2	102.43	1	103.00	102.50	-0.8	6,139	-0.01%
2021/12/17	1.3	102.25	0	0.00	102.00	1.3	6,155	0.02%
2021/12/16	0	0.00	1	102.50	103.50	-1	6,190	-0.02%
2021/12/15	1	101.50	0	0.00	101.00	1	6,197	0.02%
2021/12/14	2	99.75	0	0.00	99.20	2	6,174	0.03%
2021/12/13	1	101.00	0	0.00	100.00	1	6,151	0.02%
2021/12/10	0	0.00	1	101.00	101.00	-1	6,263	-0.02%
2021/12/09	2	101.00	0	0.00	100.50	2	6,366	0.03%
2021/12/08	3	102.00	0	0.00	102.00	3	6,336	0.05%
2021/12/07	3	100.50	1	101.00	101.00	2	6,287	0.03%
2021/12/06	5	102.10	1	104.50	102.00	4	6,209	0.06%
2021/12/02	3	105.33	1	104.50	103.50	2	6,153	0.03%
2021/12/01	2	106.00	0	0.00	105.50	2	6,141	0.03%
2021/11/25	3	106.17	3	106.50	107.00	0	6,025	0.00%
2021/11/24	2	108.50	1	108.00	108.50	1	5,942	0.02%
2021/11/23	0	0.00	2	108.50	107.50	-2	5,932	-0.03%
2021/11/22	3	112.50	2	112.00	112.50	1	5,856	0.02%
2021/11/19	1	112.50	0	0.00	111.50	1	5,834	0.02%
2021/11/18	0	0.00	5	112.60	113.00	-5	5,740	-0.09%
2021/11/17	6	113.58	5	113.30	115.00	1	5,633	0.02%
2021/11/16	1	109.00	1	109.00	110.00	0	5,309	0.00%
2021/11/15	3	109.33	4	110.38	110.50	-1	5,192	-0.02%
2021/11/08	3	98.30	3	97.90	97.90	0	5,061	0.00%
2021/11/05	4	97.45	0	0.00	98.20	4	5,092	0.08%
2021/11/04	0	0.00	2	101.00	100.00	-2	5,018	-0.04%
2021/11/03	1	101.00	10	102.50	101.00	-9	5,050	-0.18%
2021/11/02	13	107.54	0	0.00	101.50	13	5,022	0.26%
2021/11/01	1	107.00	4	106.13	107.00	-3	4,814	-0.06%
2021/10/29	1	102.50	3	102.50	102.50	-2	4,762	-0.04%
2021/10/27	0	0.00	2	103.50	104.00	-2	4,928	-0.04%
2021/10/26	1	102.50	0	0.00	101.50	1	5,000	0.02%
2021/10/25	1	103.50	0	0.00	103.50	1	5,079	0.02%
2021/10/21	1	102.00	1	104.00	101.00	0	5,430	0.00%
2021/10/19	0	0.00	1	101.00	101.00	-1	5,548	-0.02%
2021/10/18	0	0.00	1	98.30	98.00	-1	5,636	-0.02%
2021/10/15	1	97.80	0	0.00	97.70	1	5,820	0.02%
2021/10/13	3	100.00	1	96.40	96.40	2	6,354	0.03%
2021/10/08	0	0.00	1	101.00	100.00	-1	7,137	-0.01%
2021/10/07	3	100.67	0	0.00	100.50	3	7,265	0.04%
2021/10/06	1	99.30	1	97.60	97.60	0	7,620	0.00%
2021/10/05	1	97.70	0	0.00	99.70	1	7,824	0.01%
2021/10/04	0	0.00	1	95.30	95.70	-1	7,768	-0.01%
2021/10/01	3	99.70	0	0.00	99.30	3	7,774	0.04%
2021/09/30	3	104.50	0	0.00	105.00	3	7,783	0.04%
2021/09/28	2	110.25	1	111.50	108.50	1	8,106	0.01%
2021/09/27	0	0.00	2	107.00	107.50	-2	8,108	-0.02%
2021/09/24	0	0.00	1	107.00	106.50	-1	8,199	-0.01%
2021/09/23	1	103.50	1	104.50	105.50	0	8,290	0.00%
2021/09/17	0	0.00	1	104.00	104.50	-1	8,609	-0.01%
2021/09/16	1	103.50	1	104.50	104.00	0	9,035	0.00%
2021/09/15	5	103.80	1	103.00	102.50	4	9,565	0.04%
2021/09/10	0	0.00	1	108.00	107.00	-1	10,276	-0.01%
2021/09/09	5	107.90	1	108.50	108.00	4	10,560	0.04%
2021/09/08	1	105.50	0	0.00	106.00	1	11,178	0.01%
2021/09/07	1	107.50	0	0.00	107.00	1	11,465	0.01%
2021/09/03	1	115.50	0	0.00	115.50	1	12,114	0.01%
2021/09/01	0	0.00	2	116.50	117.00	-2	12,352	-0.02%
2021/08/27	1	114.50	1	114.00	114.00	0	12,560	0.00%
2021/08/26	0	0.00	1	116.00	116.00	-1	12,646	-0.01%
2021/08/25	0	0.00	1	115.00	115.50	-1	12,808	-0.01%
2021/08/24	0	0.00	1	112.50	112.00	-1	12,993	-0.01%
2021/08/23	2	114.25	2.1	112.79	114.00	-0.1	13,333	0.00%
2021/08/20	1.1	108.00	0	0.00	106.50	1.1	13,424	0.01%
2021/08/18	0	0.00	1	115.50	116.00	-1	13,751	-0.01%
2021/08/17	1	117.00	1	112.00	112.00	0	13,868	0.00%
2021/08/16	3	114.00	2	116.00	114.50	1	13,873	0.01%
2021/08/13	1	123.50	0	0.00	118.00	1	13,892	0.01%
2021/08/09	0	0.00	1	123.50	122.00	-1	14,081	-0.01%
2021/08/04	6	126.42	1	125.50	125.50	5	14,533	0.03%
2021/08/03	2	125.50	2	126.00	126.50	0	14,698	0.00%
2021/07/30	5	122.00	1	121.50	120.00	4	14,875	0.03%
2021/07/29	4	119.13	1.1	121.50	121.50	2.9	14,921	0.02%
2021/07/28	0	118.38	2	115.50	118.00	-2	15,080	-0.01%
2021/07/27	0	122.00	0	0.00	122.00	0	15,144	0.00%
2021/07/22	5	130.00	2	130.25	129.00	3	15,528	0.02%
2021/07/21	1	128.00	0	0.00	126.50	1	15,502	0.01%
2021/07/20	1	130.00	4	131.13	129.00	-3	15,427	-0.02%
2021/07/19	3	140.17	0	0.00	137.00	3	15,285	0.02%
2021/07/16	3	135.50	6	140.17	138.50	-3	15,115	-0.02%
2021/07/15	1	129.00	0	0.00	134.00	1	14,640	0.01%
2021/07/14	1	127.00	0	0.00	131.00	1	14,768	0.01%
2021/07/13	2	130.00	1	129.50	128.00	1	14,836	0.01%
2021/07/12	3	128.83	1	128.50	129.50	2	14,661	0.01%
2021/07/09	1	124.50	0	0.00	124.00	1	14,678	0.01%
2021/07/08	0	0.00	1	127.50	125.50	-1	15,415	-0.01%
2021/07/06	1	126.00	10	126.00	126.00	-9	15,989	-0.06%
2021/07/05	4	129.25	4	130.50	131.00	0	15,922	0.00%
2021/07/02	3	127.67	1	128.50	129.00	2	15,715	0.01%
2021/07/01	0	0.00	1	122.50	122.00	-1	15,683	-0.01%
2021/06/30	0	0.00	1	126.00	126.00	-1	15,637	-0.01%
2021/06/28	1	129.50	3	133.50	131.50	-2	15,423	-0.01%
2021/06/25	8	133.06	57	131.96	132.00	-49	15,338	-0.32%
2021/06/24	2	130.00	1	130.50	132.00	1	15,053	0.01%
2021/06/23	0	0.00	18	124.83	126.50	-18	14,737	-0.12%
2021/06/22	3	120.33	82	119.66	119.00	-79	14,266	-0.55%
2021/06/21	3	120.00	4	120.25	119.00	-1	14,163	-0.01%
2021/06/18	39	122.17	1	123.50	121.00	38	13,911	0.27%
2021/06/17	67	119.18	57	113.74	119.00	10	13,634	0.07%
2021/06/16	13	114.35	3	114.67	114.00	10	13,051	0.08%
2021/06/15	75	115.25	16	115.41	116.00	59	12,759	0.46%
2021/06/11	1	108.50	0	0.00	107.00	1	12,191	0.01%
2021/06/10	43	108.85	3	108.00	109.00	40	12,177	0.33%
2021/06/09	4	104.50	1	107.00	104.50	3	12,088	0.02%
2021/06/08	1	106.00	1	107.00	106.00	0	12,152	0.00%
2021/06/04	1	105.50	0	0.00	105.50	1	12,201	0.01%
2021/06/03	1	107.50	2	107.00	107.50	-1	12,258	-0.01%
2021/06/02	0	0.00	53.3	106.25	105.50	-53.3	12,254	-0.43%
2021/06/01	55	110.08	0	0.00	111.00	55	12,196	0.45%
2021/05/31	37	105.73	46.2	108.39	110.50	-9.2	12,099	-0.08%
2021/05/28	3	103.17	3	102.50	103.00	0	11,802	0.00%
2021/05/27	2.2	102.90	1	104.50	104.00	1.2	11,748	0.01%
2021/05/26	3	105.00	1	102.00	105.00	2	11,683	0.02%
2021/05/25	0	0.00	1	98.70	99.30	-1	11,596	-0.01%
2021/05/24	0.3	94.50	5	94.10	94.10	-4.8	11,609	-0.04%
2021/05/21	1	94.60	0	0.00	92.30	1	11,720	0.01%
2021/05/20	1	92.60	2	93.45	92.20	-1	11,886	-0.01%
2021/05/18	4	91.85	4	92.80	94.90	0	12,418	0.00%
2021/05/17	5	86.66	1	88.00	88.30	4	12,800	0.03%
2021/05/13	1	92.50	0	0.00	92.40	1	13,025	0.01%
2021/05/12	3	91.30	1	89.50	91.40	2	12,988	0.02%
2021/05/11	2	98.00	0	0.00	99.20	2	12,839	0.02%
2021/05/10	2	103.25	0	0.00	103.00	2	12,721	0.02%
2021/05/05	1	108.50	25	113.40	108.00	-24	13,355	-0.18%
2021/05/04	31	112.81	10	114.50	111.00	21	13,658	0.15%
2021/05/03	0	0.00	1	116.50	116.00	-1	13,475	-0.01%
2021/04/27	0	0.00	0.1	117.00	117.50	-0.1	13,151	0.00%
2021/04/26	0	0.00	0.1	116.00	116.00	-0.1	13,150	0.00%
2021/04/22	0	0.00	1	113.00	108.50	-1	13,317	-0.01%
2021/04/21	1	112.50	1	115.00	113.00	0	13,471	0.00%
2021/04/19	1	110.00	0	0.00	109.00	1	13,917	0.01%
2021/04/16	2	108.75	1	108.00	109.00	1	13,986	0.01%
2021/04/15	6	106.25	2	108.50	108.00	4	13,968	0.03%
2021/04/14	4	107.00	4	108.75	103.50	0	13,741	0.00%
2021/04/13	0	0.00	1	109.00	110.50	-1	13,046	-0.01%
2021/04/07	0	0.00	1	105.50	103.50	-1	12,286	-0.01%
2021/04/06	0	0.00	1	103.50	104.00	-1	12,160	-0.01%
2021/03/29	1	101.50	0	0.00	101.00	1	11,903	0.01%
2021/03/26	4	99.80	5	99.86	100.00	-1	11,787	-0.01%
2021/03/24	0	0.00	4	95.60	95.00	-4	11,552	-0.03%
2021/03/23	4	99.00	0	0.00	98.00	4	11,515	0.03%
2021/03/18	1	99.10	0	0.00	98.80	1	11,733	0.01%
2021/03/16	5	98.60	5	98.30	98.30	0	11,767	0.00%
2021/03/15	1	99.90	0	0.00	96.90	1	11,766	0.01%
2021/03/12	0	0.00	1	99.00	99.00	-1	11,760	-0.01%
2021/03/11	1	98.10	1	98.90	99.80	0	11,676	0.00%
2021/03/08	0	0.00	2	95.00	94.80	-2	11,729	-0.02%
2021/03/03	0	0.00	5	96.70	98.40	-5	11,588	-0.04%
2021/02/25	3	99.67	1	99.80	99.40	2	11,529	0.02%
2021/02/24	1	102.00	100	101.01	99.90	-99	11,423	-0.87%
2021/02/22	2	106.00	0	0.00	105.00	2	11,064	0.02%
2021/02/19	0	0.00	1	102.50	109.00	-1	10,826	-0.01%
2021/02/18	2	99.50	0	0.00	99.90	2	10,482	0.02%
2021/02/05	0	0.00	1	91.70	92.50	-1	9,910	-0.01%
2021/02/04	6	87.75	2	88.40	87.20	4	9,619	0.04%
2021/02/02	0	0.00	6	86.93	86.90	-6	9,768	-0.06%
2021/01/29	7	83.77	0	0.00	83.50	7	9,762	0.07%
2021/01/28	1	84.20	8	84.20	85.00	-7	9,704	-0.07%
2021/01/27	3.2	95.02	4	88.53	86.60	-0.8	9,607	-0.01%
2021/01/26	0	0.00	19	88.93	88.90	-19	8,815	-0.22%
2021/01/25	9	83.24	6	84.40	83.00	3	8,410	0.04%
2021/01/22	2	84.90	0	0.00	85.40	2	8,974	0.02%
2021/01/21	4	84.50	14	84.27	84.70	-10	9,076	-0.11%
2021/01/20	7	85.24	12	82.77	83.50	-5	8,986	-0.06%
2021/01/19	0	0.00	5	85.30	86.10	-5	8,808	-0.06%
2021/01/15	10	84.45	11	83.88	85.60	-1	8,604	-0.01%
2021/01/14	10	86.79	115	85.30	84.50	-105	8,485	-1.24%	大賣/鉅額交易
2021/01/13	115	86.96	5	84.22	85.00	110	8,287	1.33%	大買/鉅額交易
2021/01/11	1	82.00	2	80.90	81.20	-1	7,571	-0.01%
2021/01/08	0	0.00	1	79.20	79.30	-1	7,442	-0.01%
2021/01/06	1	75.80	35	76.86	77.10	-34	7,283	-0.47%
2021/01/05	35	76.69	0	0.00	77.00	35	7,245	0.48%
2020/12/31	0	0.00	5	74.70	74.90	-5	7,241	-0.07%
2020/12/30	1	74.60	0	0.00	74.30	1	7,275	0.01%
2020/12/25	3	74.30	3	74.20	73.80	0	7,473	0.00%
2020/12/24	0	0.00	2	74.40	74.10	-2	7,507	-0.03%
2020/12/22	12	73.64	0	0.00	72.90	12	7,618	0.16%
2020/12/21	1	72.80	0	0.00	73.20	1	7,670	0.01%
2020/12/17	0	0.00	2	74.80	74.80	-2	7,753	-0.03%
2020/12/16	9	74.99	0	0.00	75.50	9	7,721	0.12%
2020/12/15	2	71.70	11	73.47	72.20	-9	7,670	-0.12%
2020/12/14	1	74.80	0	0.00	74.00	1	7,662	0.01%
2020/12/11	12	75.95	0	0.00	75.90	12	7,701	0.16%
2020/12/10	1	76.70	5	76.60	76.90	-4	7,848	-0.05%
2020/12/09	6	78.50	0	0.00	78.10	6	8,191	0.07%
2020/12/02	0	0.00	4	82.30	81.40	-4	8,743	-0.05%
2020/11/27	4	80.50	0	0.00	80.50	4	8,900	0.04%
2020/11/25	1	80.30	1	80.60	78.80	0	8,844	0.00%
2020/11/23	1	77.40	0	0.00	77.90	1	8,686	0.01%
2020/11/19	1	78.40	0	0.00	78.30	1	8,769	0.01%
2020/11/17	1	78.40	1	79.00	78.40	0	8,856	0.00%
2020/11/13	0	0.00	1	80.00	80.00	-1	8,977	-0.01%
2020/11/12	1	78.90	0	0.00	77.90	1	8,812	0.01%
2020/11/11	3	80.47	0	0.00	79.30	3	8,769	0.03%
2020/11/10	5	81.92	2	82.55	81.50	3	8,721	0.03%
2020/11/09	0	0.00	5	79.02	81.20	-5	8,581	-0.06%
2020/11/06	2	76.00	1	77.00	76.40	1	8,480	0.01%
2020/11/05	0	0.00	10	76.01	76.20	-10	8,621	-0.12%
2020/11/04	12	74.61	0	0.00	74.50	12	8,669	0.14%
2020/10/30	10	79.49	10	84.15	77.00	0	9,210	0.00%
2020/10/28	0	0.00	3	79.10	79.70	-3	8,906	-0.03%
2020/10/27	1	79.30	4	80.30	79.20	-3	9,084	-0.03%
2020/10/26	6	79.73	0	0.00	79.80	6	9,134	0.07%
2020/10/23	1	79.70	0	0.00	78.50	1	9,187	0.01%
2020/10/19	24	76.83	1	76.20	77.40	23	9,395	0.24%
2020/10/16	1	75.50	6	75.12	74.60	-5	9,616	-0.05%
2020/10/14	0	0.00	3	75.30	74.00	-3	9,700	-0.03%
2020/10/13	0	0.00	2	74.40	74.60	-2	9,771	-0.02%
2020/10/12	7	73.69	0	0.00	73.70	7	9,904	0.07%
2020/10/06	0	0.00	2	73.25	71.60	-2	10,551	-0.02%
2020/10/05	1	70.30	0	0.00	70.30	1	10,596	0.01%
2020/09/30	1	71.30	1	72.20	72.20	0	10,813	0.00%
2020/09/28	1	73.90	1	73.90	73.60	0	11,013	0.00%
2020/09/25	1	73.80	0	0.00	73.50	1	11,383	0.01%
2020/09/22	1	79.30	1	78.70	78.40	0	11,824	0.00%
2020/09/17	7	81.39	0	0.00	81.20	7	12,176	0.06%
2020/09/16	5	83.30	2	82.85	82.50	3	12,142	0.02%
2020/09/15	2	82.05	1	81.80	81.80	1	12,032	0.01%
2020/09/14	5	84.40	0	0.00	82.30	5	11,863	0.04%
2020/09/11	1	80.10	1	82.90	82.60	0	11,536	0.00%
2020/09/10	0	0.00	2	81.10	80.60	-2	11,447	-0.02%
2020/09/09	2	77.65	0	0.00	80.00	2	11,298	0.02%
2020/09/08	0	0.00	2	81.20	80.40	-2	11,185	-0.02%
2020/09/03	1	80.70	7	79.80	78.80	-6	10,853	-0.06%
2020/09/02	8	81.74	1	81.40	81.00	7	10,827	0.06%
2020/09/01	0	0.00	1	78.70	79.30	-1	10,659	-0.01%
2020/08/27	1	77.60	0	0.00	77.50	1	10,847	0.01%
2020/08/20	0	0.00	1	75.50	76.10	-1	11,481	-0.01%
2020/08/19	1	81.00	0	0.00	80.10	1	11,606	0.01%
2020/08/18	1	80.80	0	0.00	81.80	1	11,833	0.01%
2020/08/17	0	0.00	1	83.00	81.30	-1	11,855	-0.01%
2020/08/13	3	81.00	3	81.30	81.40	0	11,960	0.00%
2020/08/12	1	82.60	0	0.00	82.40	1	11,965	0.01%
2020/08/11	0	0.00	2	84.95	83.70	-2	11,990	-0.02%
2020/08/10	1	80.90	0	0.00	81.70	1	11,937	0.01%
2020/08/07	2	83.70	0	0.00	83.30	2	12,036	0.02%
2020/08/06	2	85.60	2	87.90	84.80	0	12,091	0.00%
2020/08/05	0	0.00	5	83.28	84.60	-5	11,944	-0.04%
2020/08/04	1	78.40	0	0.00	78.30	1	11,782	0.01%
2020/08/03	5	79.34	2	78.76	79.10	3	11,873	0.02%
2020/07/31	1	75.00	11	74.91	75.00	-10	11,984	-0.08%
2020/07/30	1	71.80	0	0.00	71.60	1	12,137	0.01%
2020/07/29	8	73.50	0	0.00	74.50	8	12,215	0.07%
2020/07/28	0	0.00	1	76.20	73.50	-1	12,280	-0.01%
2020/07/27	1	73.40	1	75.60	75.00	0	12,325	0.00%
2020/07/24	1	75.00	5	76.30	75.10	-4	12,340	-0.03%
2020/07/23	0	0.00	10	74.10	76.20	-10	12,447	-0.08%
2020/07/22	15	76.45	5	75.56	75.20	10	12,515	0.08%
2020/07/21	5	71.50	0	0.00	72.60	5	12,633	0.04%
2020/07/16	9	71.74	7	69.50	69.50	2	13,172	0.02%
2020/07/15	0	0.00	2	73.20	71.00	-2	13,437	-0.01%
2020/07/10	1	67.80	11	67.48	67.60	-10	13,861	-0.07%
2020/07/09	2	70.40	5	70.76	70.30	-3	14,017	-0.02%
2020/07/08	0	0.00	2	66.90	68.40	-2	13,902	-0.01%
2020/07/07	6	66.88	0	0.00	65.20	6	13,792	0.04%
2020/07/06	1	67.50	2	68.60	67.10	-1	13,694	-0.01%
2020/07/03	0	0.00	1	65.80	65.00	-1	13,380	-0.01%
2020/07/01	2	64.60	7	65.51	64.40	-5	13,283	-0.04%
2020/06/30	10	62.55	9	61.80	63.60	1	12,952	0.01%
2020/06/24	4	60.50	0	0.00	60.30	4	12,768	0.03%
2020/06/22	1	59.40	9	59.30	59.40	-8	12,684	-0.06%
2020/06/18	0	0.00	5	60.54	60.30	-5	12,779	-0.04%
2020/06/17	1	59.00	6	59.93	60.00	-5	12,742	-0.04%
2020/06/16	13	59.80	6	59.77	59.60	7	12,743	0.05%
2020/06/15	3	58.00	0	0.00	57.00	3	12,766	0.02%
2020/06/11	0	0.00	1	57.80	57.80	-1	13,006	-0.01%
2020/06/10	3	60.17	0	0.00	59.90	3	13,216	0.02%
2020/06/09	0	0.00	3	60.90	59.70	-3	13,447	-0.02%
2020/06/05	0	0.00	8	60.90	60.90	-8	14,205	-0.06%
2020/06/03	1	60.90	2	60.90	60.60	-1	14,281	-0.01%
2020/06/02	2	61.00	0	0.00	60.20	2	14,234	0.01%
2020/06/01	8	59.73	1	60.40	61.50	7	14,121	0.05%
2020/05/28	1	58.90	0	0.00	58.50	1	14,288	0.01%
2020/05/27	0	0.00	6	59.55	59.80	-6	14,419	-0.04%
2020/05/26	10	59.03	0	0.00	58.50	10	14,268	0.07%
2020/05/25	0	0.00	8	58.09	58.80	-8	14,013	-0.06%
2020/05/22	1	55.00	8	55.43	55.00	-7	13,773	-0.05%
2020/05/21	7	55.76	3	55.90	56.00	4	13,804	0.03%
2020/05/19	1	56.40	19	55.40	55.30	-18	13,766	-0.13%
2020/05/18	1	57.00	0	0.00	55.60	1	13,818	0.01%
2020/05/15	1	56.90	12	56.23	57.00	-11	13,803	-0.08%
2020/05/14	27	58.40	49	57.07	55.90	-22	13,718	-0.16%
2020/05/13	4	58.35	1	58.60	58.00	3	13,535	0.02%
2020/05/12	9	59.10	11	59.14	59.70	-2	13,396	-0.01%
2020/05/11	59	58.70	1	58.80	58.70	58	13,232	0.44%
2020/05/08	1	56.90	0	0.00	56.80	1	12,971	0.01%
2020/05/07	8	56.50	5	57.34	58.30	3	12,729	0.02%
2020/05/06	28	59.82	22	59.75	58.20	6	12,280	0.05%
2020/05/05	4	61.23	2	61.25	61.00	2	11,905	0.02%
2020/05/04	6	62.73	2	62.10	62.10	4	11,699	0.03%
2020/04/30	1	65.00	5	66.10	64.70	-4	11,530	-0.03%
2020/04/29	1	65.10	1	65.00	65.20	0	11,381	0.00%
2020/04/28	6	65.48	2	65.95	64.60	4	11,278	0.04%
2020/04/24	2	63.65	2	63.90	63.10	0	10,867	0.00%
2020/04/23	1	62.10	0	0.00	63.20	1	10,455	0.01%
2020/04/21	0	0.00	3	66.77	62.70	-3	9,967	-0.03%
2020/04/20	8	65.25	8	65.68	67.50	0	9,620	0.00%
2020/04/17	5	65.10	7	64.40	62.60	-2	9,177	-0.02%
2020/04/16	6	58.97	11	58.45	60.50	-5	8,585	-0.06%
2020/04/14	0	0.00	12	52.50	53.60	-12	7,906	-0.15%
2020/04/13	0	0.00	3	48.95	49.75	-3	7,571	-0.04%
2020/04/10	4	47.66	0	0.00	48.00	4	7,409	0.05%
2020/04/09	0	0.00	1	47.30	47.35	-1	7,446	-0.01%
2020/04/08	1	47.80	1	48.10	47.75	0	7,427	0.00%
2020/04/07	1	48.00	0	0.00	48.00	1	7,403	0.01%
2020/04/06	2	43.80	0	0.00	44.55	2	7,292	0.03%
2020/04/01	3	43.90	0	0.00	44.00	3	7,271	0.04%
2020/03/31	3	43.50	0	0.00	44.00	3	7,377	0.04%
2020/03/27	2	41.75	0	0.00	41.65	2	7,201	0.03%
2020/03/25	0	0.00	24	42.09	42.25	-24	7,277	-0.33%
2020/03/23	7	38.93	0	0.00	38.65	7	7,214	0.10%
2020/03/20	3	38.65	1	37.85	38.65	2	7,303	0.03%
2020/03/19	5	36.10	1	38.90	36.15	4	7,286	0.05%
2020/03/18	0	0.00	1	43.65	40.10	-1	7,214	-0.01%
2020/03/17	5	43.06	2	42.20	42.50	3	7,254	0.04%
2020/03/16	8	44.25	1	45.55	44.00	7	7,283	0.10%
2020/03/13	0	0.00	2	42.90	43.00	-2	7,539	-0.03%
2020/03/11	2	52.00	2	50.38	52.60	0	7,030	0.00%
2020/03/10	2	48.15	0	0.00	48.50	2	6,674	0.03%
2020/03/09	2	49.08	2	48.40	47.55	0	6,638	0.00%
2020/03/06	0	0.00	10	48.95	49.85	-10	6,833	-0.15%
2020/03/05	10	49.10	0	0.00	49.60	10	7,229	0.14%
2020/03/04	30	47.95	30	48.60	48.50	0	7,213	0.00%
2020/03/02	12	49.55	12	49.88	50.50	0	6,855	0.00%
2020/02/27	1	47.35	1	48.30	47.45	0	6,627	0.00%
2020/02/24	0	0.00	2	47.65	48.30	-2	6,418	-0.03%
2020/02/21	2	47.90	1	48.55	47.50	1	6,327	0.02%
2020/02/20	0	0.00	1	47.60	48.00	-1	6,224	-0.02%
2020/02/19	4	47.03	3	47.15	47.15	1	6,098	0.02%
2020/02/06	0	0.00	3	44.20	44.40	-3	5,733	-0.05%
2020/01/16	13	46.45	10	45.55	46.65	3	5,574	0.05%
2019/12/26	10	48.35	10	47.40	47.15	0	5,074	0.00%
2019/12/23	3	46.00	3	46.08	46.90	0	4,849	0.00%
2019/12/20	10	48.50	10	46.80	46.50	0	4,800	0.00%
2019/12/19	0	0.00	10	47.50	47.90	-10	4,662	-0.21%
2019/12/16	10	47.50	3	47.55	47.55	7	4,401	0.16%
2019/12/13	0	0.00	14	46.82	46.90	-14	4,309	-0.32%
2019/12/12	1	48.40	0	0.00	47.80	1	4,222	0.02%
2019/12/11	0	0.00	10	47.60	47.90	-10	4,013	-0.25%
2019/12/10	2	46.40	1	46.25	47.80	1	3,795	0.03%
2019/12/09	1	45.05	2	44.60	44.05	-1	3,261	-0.03%
2019/12/06	5	43.78	1	43.45	43.95	4	3,164	0.13%
2019/12/05	6	44.36	5	44.64	44.80	1	3,070	0.03%
2019/12/04	10	43.65	5	43.70	44.20	5	2,978	0.17%
2019/12/03	20	43.53	4	43.44	44.05	16	2,899	0.55%
2019/12/02	7	42.53	10	42.40	44.30	-3	2,609	-0.11%
2019/11/29	2	41.15	0	0.00	40.95	2	2,316	0.09%
2019/10/28	0	0.00	2	38.75	38.30	-2	2,990	-0.07%
2019/10/23	2	39.35	0	0.00	39.00	2	3,103	0.06%
2019/10/16	1	39.65	1	40.30	39.35	0	3,069	0.00%
2019/10/07	0	0.00	1	39.40	39.15	-1	2,922	-0.03%
2019/10/03	0	0.00	2	39.00	39.00	-2	2,912	-0.07%
2019/09/24	1	40.75	3	41.18	40.55	-2	2,847	-0.07%
2019/09/10	3	40.70	0	0.00	40.55	3	2,655	0.11%
2019/09/04	1	40.50	0	0.00	40.90	1	2,472	0.04%
2019/09/03	4	41.96	2	41.48	40.90	2	2,420	0.08%
2019/09/02	0	0.00	1	40.75	41.25	-1	2,180	-0.05%
2019/08/27	2	39.83	2	40.18	39.45	0	2,008	0.00%
2019/08/23	1	39.30	0	0.00	38.60	1	1,693	0.06%
2019/08/22	0	0.00	1	39.45	40.45	-1	1,428	-0.07%
2019/08/20	1	38.10	1	38.70	38.10	0	1,279	0.00%
2019/08/19	1	38.20	0	0.00	38.70	1	1,263	0.08%
2019/08/16	1	38.60	2	38.90	38.10	-1	1,244	-0.08%
2019/08/15	1	37.00	0	0.00	37.85	1	1,196	0.08%
2019/08/12	0	0.00	1	39.80	39.70	-1	1,050	-0.10%
2019/08/07	0	0.00	1	39.50	38.65	-1	971	-0.10%
2019/08/06	0	0.00	1	38.10	37.90	-1	933	-0.11%
2019/08/02	1	37.25	4	37.60	37.60	-3	925	-0.32%
2019/07/30	0	0.00	2	39.95	38.65	-2	986	-0.20%
2019/07/29	0	0.00	1	38.65	39.25	-1	981	-0.10%
2019/07/26	6	38.98	1	39.20	38.00	5	959	0.52%
2019/07/25	0	0.00	1	38.45	38.40	-1	868	-0.12%
2019/07/23	0	0.00	2	37.15	37.10	-2	863	-0.23%
2019/07/22	0	0.00	2	37.15	37.25	-2	892	-0.22%
2019/07/19	2	36.40	0	0.00	36.40	2	913	0.22%
2019/07/05	4	35.60	0	0.00	35.50	4	1,088	0.37%
2019/07/01	0	0.00	4	35.60	35.50	-4	1,114	-0.36%
2019/06/20	4	34.55	0	0.00	34.55	4	1,117	0.36%
2019/05/09	1	37.05	0	0.00	36.10	1	953	0.10%
2019/05/07	0	0.00	1	38.45	38.20	-1	910	-0.11%
2019/04/30	0	0.00	1	36.45	36.00	-1	747	-0.13%
2019/04/29	1	35.80	0	0.00	35.60	1	726	0.14%
2019/04/26	2.6	36.45	1	36.95	36.35	1.6	695	0.22%
2019/04/25	1	36.15	15	36.73	36.60	-14	658	-2.13%
2019/04/24	15	36.77	1	37.00	36.95	14	614	2.28%
2019/04/12	0	0.00	1	34.10	34.30	-1	378	-0.26%
2019/04/11	0	0.00	1	33.95	34.05	-1	359	-0.28%
2019/04/09	0	0.00	1	33.75	33.80	-1	332	-0.30%
2019/04/03	2	32.90	0	0.00	32.90	2	300	0.67%
2019/03/26	1	33.55	0	0.00	33.40	1	223	0.45%
2019/03/20	0	0.00	1	33.95	34.00	-1	213	-0.47%
2019/03/18	1	33.45	0	0.00	33.55	1	200	0.50%
2018/12/25	1.1	31.86	0	0.00	31.95	1.1	286	0.40%
2018/11/09	0	0.00	1	31.35	31.50	-1	277	-0.36%
2018/11/02	1	31.70	0	0.00	31.90	1	328	0.30%
2018/08/17	1	35.30	1	35.15	35.15	0	475	0.00%
2018/08/16	0	0.00	1	35.00	35.00	-1	475	-0.21%
2018/08/14	1	37.50	0	0.00	37.50	1	460	0.22%
2018/07/04	0	0.00	2	37.10	36.70	-2	507	-0.39%
2018/06/29	2	39.10	0	0.00	38.15	2	496	0.40%
2018/06/26	3.1	36.50	0	0.00	36.40	3.1	433	0.72%
2018/05/04	0	0.00	1	36.45	36.50	-1	530	-0.19%
2018/04/25	1	35.75	0	0.00	36.05	1	640	0.16%
2018/04/23	27	36.71	0	0.00	36.85	27	889	3.04%
2018/04/20	8	37.35	0	0.00	37.35	8	897	0.89%
2018/04/19	14	37.75	0	0.00	37.70	14	890	1.57%
2018/04/18	6	37.64	0	0.00	37.70	6	887	0.68%
2018/04/16	0	0.00	55	38.10	38.05	-55	872	-6.31%
2018/03/21	0	0.00	1	39.20	39.10	-1	894	-0.11%
2018/03/05	1	38.80	0	0.00	38.80	1	925	0.11%
2018/02/06	0	0.00	13	39.87	39.10	-13	940	-1.38%
2018/01/30	3	40.70	0	0.00	40.65	3	905	0.33%
2018/01/29	10	40.98	0	0.00	40.95	10	896	1.12%
2018/01/25	1	41.80	0	0.00	41.70	1	888	0.11%
2018/01/23	0	0.00	1	42.35	42.00	-1	869	-0.11%
2018/01/22	1	42.20	1	42.20	42.20	0	863	0.00%
2018/01/19	2	42.88	0	0.00	42.55	2	839	0.24%
2018/01/18	5	43.66	1	43.40	43.00	4	802	0.50%