晶技 (3042)-第一金-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▲0.29%
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－第一金-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

第一金-高雄券商分點個股進出
第一金-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
2024/05/20	0.1	110.50	0	0.00	110.00	0.1	4,646	0.00%
2024/05/16	1	110.50	0	0.00	109.50	1	4,566	0.02%
2024/05/15	1	111.50	0	0.00	111.00	1	4,554	0.02%
2024/05/13	1	110.50	0	0.00	110.00	1	4,519	0.02%
2024/05/10	2	110.50	1	111.00	110.50	1	4,504	0.02%
2024/05/09	0.1	114.00	1	113.00	112.50	-0.9	4,471	-0.02%
2024/05/06	5	110.10	0	0.00	112.00	5	4,380	0.11%
2024/05/03	6	111.50	3	113.50	111.50	3	4,340	0.07%
2024/05/02	4	110.63	0	0.00	112.00	4	4,276	0.09%
2024/04/30	3	111.50	3	112.50	112.50	0	4,246	0.00%
2024/04/29	3	111.50	0	0.00	111.00	3	4,221	0.07%
2024/04/26	1	107.00	0	0.00	106.50	1	4,202	0.02%
2024/04/25	0	0.00	4	107.00	107.00	-4	4,192	-0.10%
2024/04/22	1	102.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	2	106.50	0	0.00	106.50	2	4,145	0.05%
2024/04/17	1	110.00	0	0.00	110.00	1	4,124	0.02%
2024/04/16	2	108.50	5	109.00	109.00	-3	4,121	-0.07%
2024/04/12	10	113.00	28	113.50	113.00	-18	4,061	-0.44%
2024/04/10	1	112.50	0	0.00	112.50	1	4,030	0.02%
2024/04/02	6	110.50	0	0.00	110.50	6	3,889	0.15%
2024/04/01	5	110.70	15	111.00	110.50	-10	3,849	-0.26%
2024/03/29	1	110.00	1	114.00	113.00	0	3,797	0.00%
2024/03/28	0	0.00	1.3	115.50	114.50	-1.3	3,512	-0.04%
2024/03/27	1	113.50	0	0.00	113.50	1	3,365	0.03%
2024/03/26	1	111.50	0	0.00	112.50	1	3,333	0.03%
2024/03/25	3	113.67	11	115.00	115.00	-8	3,277	-0.24%
2024/03/22	4	117.75	27	116.61	117.00	-23	3,235	-0.71%
2024/03/21	1	120.50	25.3	122.57	121.50	-24.3	3,152	-0.77%
2024/03/20	7	121.14	8	121.81	120.50	-1	3,020	-0.03%
2024/03/19	1	117.50	8.1	118.38	120.00	-7.1	2,829	-0.25%
2024/03/18	16	114.13	0	0.00	114.50	16	2,634	0.61%
2024/03/15	11	113.50	0	0.00	114.50	11	2,585	0.43%
2024/03/14	3	116.83	4	117.13	117.00	-1	2,519	-0.04%
2024/03/13	0	0.00	6.7	114.86	117.00	-6.7	2,330	-0.29%
2024/03/12	0.1	104.50	0	0.00	108.00	0.1	1,972	0.00%
2024/03/11	1	105.50	0	0.00	105.50	1	1,893	0.05%
2024/03/08	1	104.00	2	105.25	103.00	-1	1,883	-0.05%
2024/03/07	3	105.50	1.2	104.42	105.00	1.8	1,872	0.10%
2024/03/06	8	107.00	0	0.00	106.50	8	1,836	0.44%
2024/03/05	30.3	104.22	0	0.00	105.00	30.3	1,729	1.75%
2024/03/04	1	105.00	3	103.33	106.00	-2	1,599	-0.13%
2024/02/26	1.2	100.57	0	0.00	100.00	1.2	1,450	0.08%
2024/02/23	1	100.00	0	0.00	100.00	1	1,448	0.07%
2024/02/22	1	100.50	0	0.00	100.00	1	1,430	0.07%
2024/02/21	1	99.80	0	0.00	98.80	1	1,401	0.07%
2024/02/20	0.2	96.80	0	0.00	96.20	0.2	1,364	0.01%
2024/02/16	1	98.00	1	97.70	97.50	0	1,407	0.00%
2024/02/01	2	94.80	0	0.00	95.30	2	1,519	0.13%
2024/01/31	1	94.80	0	0.00	95.00	1	1,531	0.07%
2024/01/30	1	95.60	0	0.00	95.50	1	1,535	0.07%
2024/01/17	2	93.80	0	0.00	94.00	2	1,565	0.13%
2024/01/10	1	94.30	0	0.00	94.90	1	1,597	0.06%
2024/01/09	1	95.80	0	0.00	95.50	1	1,623	0.06%
2024/01/08	1.1	95.64	0	0.00	95.70	1.1	1,671	0.07%
2024/01/03	0	0.00	27	98.50	98.30	-27	1,746	-1.55%
2023/12/26	5	98.00	0	0.00	98.00	5	1,856	0.27%
2023/12/22	83.1	96.76	0	0.00	96.60	83.1	1,965	4.23%
2023/12/19	1	98.10	0	0.00	97.70	1	1,998	0.05%
2023/12/15	0	0.00	2	101.50	101.00	-2	2,082	-0.10%
2023/12/14	0	0.00	1	100.50	101.50	-1	2,197	-0.05%
2023/12/11	0	0.00	1	100.00	100.00	-1	2,348	-0.04%
2023/12/08	1	99.50	0	0.00	100.00	1	2,413	0.04%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/04	0	0.00	1	102.00	103.00	-1	2,619	-0.04%
2023/12/01	3	101.67	1	102.00	101.50	2	2,901	0.07%
2023/11/29	93	102.50	0	0.00	102.50	93	2,978	3.12%
2023/11/27	0	0.00	1	101.00	100.50	-1	3,028	-0.03%
2023/11/24	8	100.00	0	0.00	100.50	8	3,037	0.26%
2023/11/22	1	99.90	0	0.00	100.00	1	3,047	0.03%
2023/11/21	6	100.50	0	0.00	100.00	6	3,079	0.19%
2023/11/20	0	0.00	4	100.00	100.50	-4	3,146	-0.13%
2023/11/14	3	100.13	2	99.40	99.70	1	3,463	0.03%
2023/11/09	0	0.00	1	98.10	98.00	-1	3,590	-0.03%
2023/11/07	0	0.00	3.1	98.39	98.40	-3.1	3,571	-0.09%
2023/11/01	0	0.00	2	95.75	96.00	-2	3,684	-0.05%
2023/10/26	2	97.00	0	0.00	96.70	2	3,718	0.05%
2023/10/25	0	0.00	1	100.00	98.90	-1	3,722	-0.03%
2023/10/20	1	97.50	0	0.00	97.70	1	3,783	0.03%
2023/10/18	2	98.35	0	0.00	98.30	2	3,825	0.05%
2023/10/13	1	98.50	3	100.00	100.00	-2	3,733	-0.05%
2023/10/12	0	0.00	4	98.00	98.50	-4	3,693	-0.11%
2023/10/11	0	0.00	1	98.00	97.90	-1	3,676	-0.03%
2023/10/05	2.1	96.72	0	0.00	96.40	2.1	3,722	0.06%
2023/10/04	1	97.00	0	0.00	97.00	1	3,699	0.03%
2023/09/28	1	97.40	0	0.00	96.80	1	3,669	0.03%
2023/09/26	9	99.70	0	0.00	98.30	9	3,668	0.25%
2023/09/22	10	97.70	0	0.00	99.60	10	3,711	0.27%
2023/09/21	3	98.80	0	0.00	99.10	3	3,700	0.08%
2023/09/20	6	100.12	0	0.00	99.10	6	3,684	0.16%
2023/09/19	23	105.37	0	0.00	103.50	23	3,634	0.63%
2023/09/18	1	104.00	3	103.50	103.00	-2	3,582	-0.06%
2023/09/15	1	101.00	6	102.00	102.50	-5	3,520	-0.14%
2023/09/14	5	100.90	2	101.25	101.50	3	3,503	0.09%
2023/09/11	0	0.00	0.2	101.00	101.00	-0.2	3,342	-0.01%
2023/09/08	6	100.92	1	100.00	101.00	5	3,292	0.15%
2023/09/07	5	102.00	1.2	102.33	103.00	3.8	3,226	0.12%
2023/09/06	2	101.00	11.7	102.57	103.00	-9.7	3,130	-0.31%
2023/09/05	1	97.90	3	97.87	97.90	-2	2,825	-0.07%
2023/09/04	2	95.00	0	0.00	95.60	2	2,749	0.07%
2023/09/01	5	94.74	2	96.50	94.40	3	2,733	0.11%
2023/08/29	1	92.60	5	93.76	93.90	-4	2,672	-0.15%
2023/08/25	1	92.80	0	0.00	92.90	1	2,660	0.04%
2023/08/24	0	0.00	0.5	93.50	95.00	-0.5	2,629	-0.02%
2023/08/23	3	93.17	2	92.60	93.10	1	2,570	0.04%
2023/08/22	0	0.00	2	95.40	93.50	-2	2,549	-0.08%
2023/08/21	2	91.95	0	0.00	92.00	2	2,435	0.08%
2023/08/18	6	96.30	15	95.55	94.40	-9	2,340	-0.38%
2023/08/17	16	94.35	22	95.02	95.70	-6	2,208	-0.27%
2023/08/16	0	0.00	1	90.10	90.00	-1	1,983	-0.05%
2023/08/15	0	0.00	1	90.20	90.20	-1	1,973	-0.05%
2023/08/11	0	0.00	5	90.08	90.50	-5	1,960	-0.26%
2023/08/10	1	90.10	1	89.20	90.30	0	1,956	0.00%
2023/08/09	0.1	90.00	0	0.00	90.80	0.1	1,940	0.00%
2023/08/08	0	0.00	2	93.00	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	5	92.60	91.70	-5	1,865	-0.27%
2023/08/04	0	0.00	2	91.00	91.00	-2	1,833	-0.11%
2023/08/02	1	89.30	5	90.00	89.60	-4	1,827	-0.22%
2023/08/01	0	0.00	5	89.80	90.00	-5	1,820	-0.27%
2023/07/31	5	88.20	0	0.00	88.40	5	1,800	0.28%
2023/07/27	6.1	88.75	0	0.00	89.00	6.1	1,756	0.35%
2023/07/26	5	89.10	0	0.00	90.00	5	1,729	0.29%
2023/07/19	6.1	88.55	0	0.00	88.50	6.1	1,637	0.37%
2023/07/13	1	92.60	0	0.00	92.00	1	1,602	0.06%
2023/07/12	0	0.00	1	92.00	92.00	-1	1,561	-0.06%
2023/07/10	2.1	86.73	1	87.40	87.30	1.1	1,519	0.07%
2023/07/07	8	87.70	0	0.00	88.60	8	1,505	0.53%
2023/07/06	5	89.10	0	0.00	90.10	5	1,481	0.34%
2023/07/04	9.2	88.70	1	88.50	88.90	8.2	1,438	0.57%
2023/07/03	0	0.00	3	95.97	96.20	-3	1,336	-0.22%
2023/06/30	1	93.50	0	0.00	93.80	1	1,265	0.08%
2023/06/28	0	0.00	10	95.00	93.10	-10	1,248	-0.80%
2023/06/27	1	96.10	0	0.00	94.50	1	1,226	0.08%
2023/06/26	0	0.00	1	98.10	97.70	-1	1,195	-0.08%
2023/06/16	1	92.30	0	0.00	94.30	1	1,105	0.09%
2023/06/09	0	0.00	3	92.10	92.50	-3	1,088	-0.28%
2023/06/08	2	93.30	2	93.70	93.30	0	1,087	0.00%
2023/06/07	0	0.00	1	93.10	93.30	-1	1,081	-0.09%
2023/06/05	1	92.60	0	0.00	92.60	1	1,095	0.09%
2023/06/02	2	91.50	2	91.30	90.90	0	1,123	0.00%
2023/06/01	1	90.60	0	0.00	90.70	1	1,116	0.09%
2023/05/31	0	0.00	1	89.70	90.30	-1	1,120	-0.09%
2023/05/30	0	0.00	1	89.60	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	8	88.93	89.40	-8	1,107	-0.72%
2023/05/10	0	85.10	0	0.00	85.10	0	1,165	0.00%
2023/05/02	2	85.60	0	0.00	85.90	2	1,321	0.15%
2023/04/26	0	84.50	0	0.00	84.70	0	1,328	0.00%
2023/04/19	0	0.00	1	87.30	87.20	-1	1,339	-0.07%
2023/04/13	0	0.00	11	88.31	87.80	-11	1,322	-0.83%
2023/04/12	1	88.60	0	0.00	88.60	1	1,323	0.08%
2023/04/06	0	88.40	0	0.00	88.10	0	1,313	0.00%
2023/03/30	0	0.00	1	89.10	88.90	-1	1,299	-0.08%
2023/03/27	1	88.30	0	0.00	88.40	1	1,303	0.08%
2023/03/23	0	0.00	3	88.40	88.40	-3	1,299	-0.23%
2023/03/21	0	88.30	0	0.00	88.50	0	1,265	0.00%
2023/03/20	0	0.00	7	87.43	87.80	-7	1,251	-0.56%
2023/03/16	1	86.40	0	0.00	85.80	1	1,240	0.08%
2023/03/15	4	86.60	0	0.00	86.10	4	1,239	0.32%
2023/03/14	2	85.80	0	0.00	86.00	2	1,243	0.16%
2023/03/09	1	87.80	0	0.00	87.90	1	1,247	0.08%
2023/03/08	6	87.30	0	0.00	88.10	6	1,241	0.48%
2023/03/02	0.1	88.20	0	0.00	88.30	0.1	1,126	0.01%
2023/03/01	0.1	87.10	0	0.00	87.10	0.1	1,113	0.01%
2023/02/20	1	86.30	0	0.00	86.20	1	1,121	0.09%
2023/02/16	1	86.50	0	0.00	86.60	1	1,128	0.09%
2023/02/14	1	85.90	0.1	86.50	85.20	1	1,134	0.08%
2023/02/07	0	0.00	1	88.00	88.60	-1	1,122	-0.09%
2023/02/06	0	0.00	1	89.80	89.20	-1	1,125	-0.09%
2023/02/01	0.1	88.70	2	88.90	88.70	-2	1,040	-0.19%
2023/01/31	1	87.10	4	87.15	87.10	-3	1,011	-0.30%
2023/01/30	0	84.00	2	85.10	85.10	-2	984	-0.20%
2023/01/11	0	85.40	0	0.00	85.80	0	1,087	0.00%
2023/01/10	0	0.00	4	85.15	85.40	-4	1,095	-0.37%
2023/01/09	0	0.00	3	83.30	83.30	-3	1,084	-0.28%
2023/01/03	2	81.80	5	82.50	82.20	-3	1,279	-0.23%
2022/12/16	0	0.00	4	86.40	86.20	-4	1,418	-0.28%
2022/12/14	0	85.20	0	0.00	85.40	0	1,403	0.00%
2022/12/13	2	84.20	0	0.00	84.20	2	1,398	0.14%
2022/11/25	1	82.00	0	0.00	81.60	1	1,375	0.07%
2022/11/21	0	0.00	1	81.80	81.60	-1	1,398	-0.07%
2022/11/18	2	84.10	1	83.30	82.00	1	1,398	0.07%
2022/11/08	0	0.00	1	79.90	79.40	-1	1,480	-0.07%
2022/11/04	1	78.10	0	0.00	78.80	1	1,514	0.07%
2022/10/26	2	74.20	0	0.00	74.20	2	1,532	0.13%
2022/10/25	2	75.80	2	75.10	75.10	0	1,537	0.00%
2022/10/24	0	0.00	1.1	76.65	75.60	-1.1	1,567	-0.07%
2022/10/21	1	76.70	0	0.00	76.00	1	1,562	0.06%
2022/10/19	1	75.80	0	0.00	75.70	1	1,580	0.06%
2022/10/18	0	0.00	2	74.85	75.10	-2	1,563	-0.13%
2022/10/14	1	73.60	1	74.10	73.50	0	1,571	0.00%
2022/10/13	16	75.03	4	74.80	71.70	12	1,546	0.78%
2022/10/11	0.2	71.70	3	70.80	71.00	-2.9	1,459	-0.20%
2022/10/05	1	75.10	0	0.00	75.00	1	1,612	0.06%
2022/10/04	0	73.20	0	0.00	73.90	0	1,620	0.00%
2022/09/26	0.1	77.50	0	0.00	76.40	0.1	1,731	0.01%
2022/09/23	1	82.90	0	0.00	81.30	1	1,734	0.06%
2022/09/02	0.4	85.60	0	0.00	85.50	0.4	2,065	0.02%
2022/09/01	1	86.00	0	0.00	85.70	1	2,138	0.05%
2022/08/25	4	87.10	1	86.80	86.80	3	2,303	0.13%
2022/08/23	3	87.30	0	0.00	87.10	3	2,329	0.13%
2022/08/16	2	90.20	1	91.40	90.80	1	2,320	0.04%
2022/08/15	0	0.00	3	89.90	89.80	-3	2,283	-0.13%
2022/08/12	1	89.30	0	0.00	90.00	1	2,281	0.04%
2022/08/05	3	86.40	0	0.00	86.70	3	2,279	0.13%
2022/07/29	0	87.40	0	0.00	87.40	0	2,288	0.00%
2022/07/27	0	0.00	7	82.60	84.30	-7	2,261	-0.31%
2022/07/22	2	86.60	0	0.00	86.10	2	2,188	0.09%
2022/07/18	2	86.85	1	87.70	87.50	1	2,276	0.04%
2022/07/11	0	0.00	1	89.00	89.60	-1	2,172	-0.05%
2022/07/08	1	85.40	2	86.40	88.40	-1	2,158	-0.05%
2022/07/07	2	80.70	0	0.00	84.00	2	2,120	0.09%
2022/07/01	1	87.70	3	88.60	87.60	-2	2,089	-0.10%
2022/06/30	1	91.70	0	0.00	90.70	1	2,052	0.05%
2022/06/29	2	93.20	0	0.00	93.20	2	2,033	0.10%
2022/06/28	7	95.34	2	97.10	95.20	5	2,026	0.25%
2022/06/27	2	98.20	2	98.70	98.30	0	2,017	0.00%
2022/06/24	5	97.60	5	98.30	97.10	0	2,028	0.00%
2022/06/22	2	97.80	0	0.00	97.30	2	2,081	0.10%
2022/06/21	0	0.00	5	97.90	99.10	-5	2,132	-0.23%
2022/06/20	1	97.40	1	99.40	97.00	0	2,135	0.00%
2022/06/13	0	0.00	1	100.50	101.00	-1	2,296	-0.04%
2022/06/10	1	103.00	2	103.50	103.00	-1	2,275	-0.04%
2022/06/09	0	0.00	11	101.86	102.50	-11	2,215	-0.50%
2022/06/08	0	0.00	2	100.50	100.50	-2	2,140	-0.09%
2022/06/07	1	99.70	1	99.10	99.10	0	2,123	0.00%
2022/05/27	1	93.20	1	93.80	93.90	0	2,210	0.00%
2022/05/24	2	93.50	2.1	92.78	92.10	-0.1	2,373	0.00%
2022/05/19	0	0.00	2	91.20	92.70	-2	2,376	-0.08%
2022/05/17	0	0.00	1	90.70	91.60	-1	2,378	-0.04%
2022/05/16	1	90.10	0	0.00	89.60	1	2,388	0.04%
2022/05/12	0.1	88.00	0	0.00	86.00	0.1	2,403	0.00%
2022/05/10	2	89.30	2	89.80	90.30	0	2,433	0.00%
2022/05/05	1	93.10	0	0.00	93.60	1	2,535	0.04%
2022/04/26	1	91.00	1	91.00	90.90	0	3,019	0.00%
2022/04/25	4	93.08	2	92.90	92.30	2	3,037	0.07%
2022/04/22	0	0.00	4	96.20	96.00	-4	3,038	-0.13%
2022/04/21	0	0.00	1	98.70	98.20	-1	3,060	-0.03%
2022/04/20	1	98.00	1	98.30	99.40	0	3,064	0.00%
2022/04/19	0	0.00	1	96.40	98.00	-1	3,042	-0.03%
2022/04/18	7	95.07	1	95.30	94.60	6	3,058	0.20%
2022/04/13	1	96.10	0	0.00	97.40	1	3,256	0.03%
2022/04/06	0	0.00	1	101.50	101.50	-1	3,693	-0.03%
2022/04/01	0	0.00	2	102.00	102.00	-2	3,750	-0.05%
2022/03/31	1	102.00	1	102.00	102.50	0	3,780	0.00%
2022/03/30	4	102.50	0	0.00	103.00	4	3,848	0.10%
2022/03/29	1	103.00	1	102.50	101.50	0	4,044	0.00%
2022/03/28	0	0.00	1	100.00	102.50	-1	4,443	-0.02%
2022/03/25	2	103.25	1	102.00	102.00	1	4,745	0.02%
2022/03/24	5	103.00	1	103.00	103.00	4	4,738	0.08%
2022/03/22	1	102.00	0	0.00	102.50	1	4,763	0.02%
2022/03/21	2	103.00	1	102.00	103.00	1	4,773	0.02%
2022/03/18	0	0.00	2	101.50	100.50	-2	4,753	-0.04%
2022/03/17	1	100.00	1	100.50	100.00	0	4,754	0.00%
2022/03/16	0	0.00	1	98.10	98.30	-1	4,718	-0.02%
2022/03/11	1	98.50	0	0.00	98.30	1	4,912	0.02%
2022/03/10	1	98.60	1	98.50	98.70	0	5,020	0.00%
2022/03/09	1	97.70	0.1	97.20	96.90	0.9	5,044	0.02%
2022/03/08	0	0.00	1	95.30	96.70	-1	5,101	-0.02%
2022/03/07	0	0.00	5	95.14	95.80	-5	5,099	-0.10%
2022/03/04	0	0.00	0.1	98.30	97.30	-0.1	5,116	0.00%
2022/03/03	0	0.00	1	98.50	98.80	-1	5,192	-0.02%
2022/03/02	0	98.10	0	0.00	98.30	0	5,214	0.00%
2022/03/01	0	0.00	5	98.82	98.80	-5	5,293	-0.09%
2022/02/25	1	95.20	3	95.77	96.40	-2	5,263	-0.04%
2022/02/24	0	0.00	5	94.78	93.10	-5	5,334	-0.09%
2022/02/22	0	0.00	10	94.40	95.20	-10	5,581	-0.18%
2022/02/18	0	0.00	7	95.49	96.50	-7	6,150	-0.11%
2022/02/17	0	0.00	3	96.47	95.70	-3	6,342	-0.05%
2022/02/15	0	0.00	2	95.25	94.60	-2	6,651	-0.03%
2022/02/14	3	94.00	0	0.00	94.20	3	6,750	0.04%
2022/02/10	0	0.00	2	96.50	96.20	-2	6,811	-0.03%
2022/02/09	2	96.20	1	96.30	97.20	1	6,830	0.01%
2022/02/08	6	94.77	3	95.17	95.20	3	6,935	0.04%
2022/02/07	1	94.10	2	93.85	94.70	-1	6,957	-0.01%
2022/01/26	8.1	93.65	3	93.17	92.60	5.1	6,985	0.07%
2022/01/25	3	95.67	3	96.13	95.40	0	7,096	0.00%
2022/01/24	6	96.93	1	97.00	96.10	5	7,156	0.07%
2022/01/21	1.1	99.82	1	100.00	99.40	0.1	7,050	0.00%
2022/01/20	7	99.93	2	100.05	100.50	5	7,024	0.07%
2022/01/19	0	0.00	1	101.00	100.50	-1	6,974	-0.01%
2022/01/18	4.2	103.12	1	103.00	102.50	3.2	6,945	0.05%
2022/01/17	6	101.83	2	102.00	102.00	4	6,912	0.06%
2022/01/14	1	102.50	8	102.06	102.50	-7	6,903	-0.10%
2022/01/13	2	101.75	3	101.50	102.00	-1	6,915	-0.01%
2022/01/12	0	0.00	2	102.00	101.50	-2	6,922	-0.03%
2022/01/11	3	103.00	3	102.00	101.50	0	6,967	0.00%
2022/01/10	0	0.00	1	103.00	103.00	-1	6,949	-0.01%
2022/01/07	8	102.31	4	102.00	102.50	4	6,945	0.06%
2022/01/06	2	104.75	1	105.00	105.50	1	6,861	0.01%
2022/01/05	5	106.60	0	0.00	106.00	5	6,844	0.07%
2022/01/04	2	106.75	0	0.00	107.50	2	6,801	0.03%
2022/01/03	4	106.50	0	0.00	106.00	4	6,758	0.06%
2021/12/30	1	106.50	1	106.50	105.50	0	6,756	0.00%
2021/12/29	9	109.28	7	107.64	107.00	2	6,754	0.03%
2021/12/28	3.3	105.80	4	106.00	105.50	-0.7	6,643	-0.01%
2021/12/27	3	107.00	2.1	106.77	106.50	1	6,718	0.01%
2021/12/24	5	107.50	1	107.50	106.50	4	6,807	0.06%
2021/12/23	7.1	110.12	6.5	110.40	108.50	0.6	6,800	0.01%
2021/12/22	12	111.38	14	110.71	111.00	-2	6,660	-0.03%
2021/12/21	19.1	107.19	5	107.60	107.50	14.1	6,439	0.22%
2021/12/20	2	102.50	0	0.00	102.50	2	6,139	0.03%
2021/12/17	2.5	102.20	1	103.00	102.00	1.5	6,155	0.02%
2021/12/16	3	102.33	1	102.50	103.50	2	6,190	0.03%
2021/12/15	1	101.00	1.3	100.70	101.00	-0.3	6,197	0.00%
2021/12/14	3	100.13	1	99.00	99.20	2	6,174	0.03%
2021/12/13	0	0.00	3	100.50	100.00	-3	6,151	-0.05%
2021/12/10	4	100.75	4	101.25	101.00	0	6,263	0.00%
2021/12/09	3	101.50	2	100.50	100.50	1	6,366	0.02%
2021/12/08	1	101.50	0	0.00	102.00	1	6,336	0.02%
2021/12/07	6	100.50	0	0.00	101.00	6	6,287	0.10%
2021/12/06	2	102.00	1	102.00	102.00	1	6,209	0.02%
2021/12/03	6	104.92	0	0.00	105.50	6	6,141	0.10%
2021/12/02	2	105.25	0	0.00	103.50	2	6,153	0.03%
2021/12/01	4	104.13	0	0.00	105.50	4	6,141	0.07%
2021/11/30	1	107.00	0	0.00	105.50	1	6,109	0.02%
2021/11/29	3	102.83	1	103.00	104.00	2	6,109	0.03%
2021/11/26	1	105.50	0	0.00	104.50	1	6,056	0.02%
2021/11/25	1.1	106.45	2	105.50	107.00	-0.9	6,025	-0.01%
2021/11/24	9	108.50	11	108.00	108.50	-2	5,942	-0.03%
2021/11/23	4.5	107.78	4	107.50	107.50	0.5	5,932	0.01%
2021/11/22	2	113.00	15	112.30	112.50	-13	5,856	-0.22%
2021/11/19	2.1	113.96	3	112.33	111.50	-1	5,834	-0.02%
2021/11/18	1	113.00	0	0.00	113.00	1	5,740	0.02%
2021/11/17	3	113.50	5.1	113.77	115.00	-2.1	5,633	-0.04%
2021/11/16	9	108.72	1	109.00	110.00	8	5,309	0.15%
2021/11/15	2	108.00	17.1	108.63	110.50	-15.1	5,192	-0.29%
2021/11/12	5	102.20	1	102.00	102.00	4	4,991	0.08%
2021/11/11	0	0.00	1	104.00	101.50	-1	5,016	-0.02%
2021/11/10	2	100.50	1	100.50	100.50	1	4,994	0.02%
2021/11/09	4	98.73	2	99.50	100.50	2	5,037	0.04%
2021/11/08	12	97.83	10	98.45	97.90	2	5,061	0.04%
2021/11/05	2	97.80	0	0.00	98.20	2	5,092	0.04%
2021/11/04	1	101.00	0	0.00	100.00	1	5,018	0.02%
2021/11/03	9	101.56	2	101.00	101.00	7	5,050	0.14%
2021/11/02	5.2	107.02	1	102.50	101.50	4.2	5,022	0.08%
2021/10/28	1	103.50	2	103.50	103.00	-1	4,883	-0.02%
2021/10/27	1	104.00	4	103.75	104.00	-3	4,928	-0.06%
2021/10/26	0	0.00	2	103.25	101.50	-2	5,000	-0.04%
2021/10/22	0	0.00	2	101.25	102.00	-2	5,257	-0.04%
2021/10/21	2	101.50	2	103.00	101.00	0	5,430	0.00%
2021/10/20	2	101.00	0	0.00	101.00	2	5,478	0.04%
2021/10/19	1	101.50	1	100.50	101.00	0	5,548	0.00%
2021/10/18	1	98.20	0	0.00	98.00	1	5,636	0.02%
2021/10/15	2	98.00	0	0.00	97.70	2	5,820	0.03%
2021/10/14	3	98.00	0	0.00	96.00	3	6,050	0.05%
2021/10/08	1	101.00	1	100.50	100.00	0	7,137	0.00%
2021/10/07	0	0.00	1	101.00	100.50	-1	7,265	-0.01%
2021/10/06	2	99.25	1	98.50	97.60	1	7,620	0.01%
2021/10/04	1	100.00	3	95.30	95.70	-2	7,768	-0.03%
2021/10/01	5	100.30	2	102.00	99.30	3	7,774	0.04%
2021/09/30	3	105.17	0	0.00	105.00	3	7,783	0.04%
2021/09/29	2	106.00	1	106.00	106.00	1	7,900	0.01%
2021/09/28	9	110.78	7	110.79	108.50	2	8,106	0.02%
2021/09/27	2	107.25	7	107.00	107.50	-5	8,108	-0.06%
2021/09/24	2	106.00	1	106.00	106.50	1	8,199	0.01%
2021/09/23	5.1	103.34	0	0.00	105.50	5.1	8,290	0.06%
2021/09/22	0	0.00	1	103.00	100.50	-1	8,497	-0.01%
2021/09/16	3	102.00	0.1	102.50	104.00	3	9,035	0.03%
2021/09/15	2	103.50	6	102.83	102.50	-4	9,565	-0.04%
2021/09/14	2	110.25	2	109.50	110.00	0	9,945	0.00%
2021/09/13	2	106.00	0	0.00	105.00	2	10,025	0.02%
2021/09/07	0	0.00	5	106.50	107.00	-5	11,465	-0.04%
2021/09/06	4	112.75	0	0.00	111.00	4	12,085	0.03%
2021/08/31	0	0.00	2	113.50	114.00	-2	12,393	-0.02%
2021/08/27	0	0.00	1	114.00	114.00	-1	12,560	-0.01%
2021/08/24	3	112.33	0	0.00	112.00	3	12,993	0.02%
2021/08/23	2	112.25	2	112.25	114.00	0	13,333	0.00%
2021/08/19	0	0.00	1	111.00	111.50	-1	13,562	-0.01%
2021/08/18	1	112.00	1	112.50	116.00	0	13,751	0.00%
2021/08/16	4	114.13	8	115.88	114.50	-4	13,873	-0.03%
2021/08/13	0	0.00	2	121.00	118.00	-2	13,892	-0.01%
2021/08/12	5	123.00	7	120.71	123.00	-2	13,908	-0.01%
2021/08/11	2	117.50	4	119.50	119.00	-2	13,958	-0.01%
2021/08/10	3	120.00	6	120.08	122.00	-3	14,020	-0.02%
2021/08/09	5	121.40	8	122.00	122.00	-3	14,081	-0.02%
2021/08/06	4	122.50	2	122.25	121.50	2	14,159	0.01%
2021/08/05	5.1	124.60	1	124.00	124.00	4.1	14,264	0.03%
2021/08/04	13	126.58	5	126.70	125.50	8	14,533	0.06%
2021/08/03	5	125.80	7	126.36	126.50	-2	14,698	-0.01%
2021/08/02	1	122.50	7	122.21	123.00	-6	14,781	-0.04%
2021/07/30	7	121.71	7	122.29	120.00	0	14,875	0.00%
2021/07/29	6	117.01	1	120.50	121.50	5	14,921	0.03%
2021/07/28	3	117.83	3.1	118.79	118.00	-0.1	15,080	0.00%
2021/07/27	6	124.75	3	121.67	122.00	3	15,144	0.02%
2021/07/26	13	127.96	5.1	130.25	128.00	7.9	15,160	0.05%
2021/07/23	11	129.05	3	128.83	128.00	8	15,236	0.05%
2021/07/22	3.1	129.34	3	129.17	129.00	0.1	15,528	0.00%
2021/07/21	18	126.86	4	128.25	126.50	14	15,502	0.09%
2021/07/20	7	131.43	3.2	132.70	129.00	3.9	15,427	0.02%
2021/07/19	3.2	138.66	6	139.42	137.00	-2.8	15,285	-0.02%
2021/07/16	14	138.68	16	139.03	138.50	-2	15,115	-0.01%
2021/07/15	9	129.56	4	132.50	134.00	5	14,640	0.03%
2021/07/14	3	127.50	6	129.25	131.00	-3	14,768	-0.02%
2021/07/13	10	129.60	16	132.19	128.00	-6	14,836	-0.04%
2021/07/12	15	127.80	10	128.40	129.50	5	14,661	0.03%
2021/07/09	5	123.60	3.1	124.84	124.00	2	14,678	0.01%
2021/07/08	4	126.75	5	127.70	125.50	-1	15,415	-0.01%
2021/07/07	19	125.42	19	126.32	125.50	0	16,004	0.00%
2021/07/06	18	126.81	11	125.64	126.00	7	15,989	0.04%
2021/07/05	11	129.14	11.1	129.91	131.00	-0.1	15,922	0.00%
2021/07/02	11	124.50	8	127.13	129.00	3	15,715	0.02%
2021/07/01	7	123.86	2	125.50	122.00	5	15,683	0.03%
2021/06/30	4	125.50	2	127.00	126.00	2	15,637	0.01%
2021/06/29	13.1	127.72	16	126.22	125.00	-3	15,576	-0.02%
2021/06/28	9.1	130.78	2	130.50	131.50	7.1	15,423	0.05%
2021/06/25	9	130.89	11	134.14	132.00	-2	15,338	-0.01%
2021/06/24	11	128.05	13	130.15	132.00	-2	15,053	-0.01%
2021/06/23	3	125.67	8.1	125.94	126.50	-5.1	14,737	-0.03%
2021/06/22	14	120.43	7	119.21	119.00	7	14,266	0.05%
2021/06/21	6	119.75	13	119.85	119.00	-7	14,163	-0.05%
2021/06/18	6.1	122.00	3	123.17	121.00	3.1	13,911	0.02%
2021/06/17	14.1	121.06	10.1	119.91	119.00	4.1	13,634	0.03%
2021/06/16	13	114.62	5	114.40	114.00	8	13,051	0.06%
2021/06/15	4	115.88	20.1	114.28	116.00	-16.1	12,759	-0.13%
2021/06/11	6.2	107.02	2	107.50	107.00	4.2	12,191	0.03%
2021/06/10	14	107.50	6	108.83	109.00	8	12,177	0.07%
2021/06/09	0	0.00	2	106.50	104.50	-2	12,088	-0.02%
2021/06/08	5	106.80	0	0.00	106.00	5	12,152	0.04%
2021/06/07	4	105.50	5	106.00	107.50	-1	12,238	-0.01%
2021/06/04	4	105.75	2	107.00	105.50	2	12,201	0.02%
2021/06/03	3	106.83	3	107.17	107.50	0	12,258	0.00%
2021/06/02	12	107.75	7.1	106.75	105.50	4.9	12,254	0.04%
2021/06/01	11	110.41	6	111.67	111.00	5	12,196	0.04%
2021/05/31	4	106.88	8	107.69	110.50	-4	12,099	-0.03%
2021/05/28	2	102.50	1.1	103.00	103.00	0.9	11,802	0.01%
2021/05/27	4	101.75	6	103.25	104.00	-2	11,748	-0.02%
2021/05/26	2.1	101.14	7	103.71	105.00	-4.9	11,683	-0.04%
2021/05/25	3	96.03	9	98.01	99.30	-6	11,596	-0.05%
2021/05/24	3	91.60	3	91.50	94.10	0	11,609	0.00%
2021/05/21	9	93.43	7	93.29	92.30	2	11,720	0.02%
2021/05/20	8	92.41	7	92.74	92.20	1	11,886	0.01%
2021/05/19	8	93.30	8	93.93	92.20	0	12,207	0.00%
2021/05/18	4	90.60	4	90.90	94.90	0	12,418	0.00%
2021/05/17	0	0.00	1	88.70	88.30	-1	12,800	-0.01%
2021/05/14	8	94.26	5	94.60	93.30	3	13,072	0.02%
2021/05/13	8	90.45	9	90.37	92.40	-1	13,025	-0.01%
2021/05/12	6	95.33	10	92.21	91.40	-4	12,988	-0.03%
2021/05/11	8	100.26	8	101.84	99.20	0	12,839	0.00%
2021/05/10	9	105.50	7	103.00	103.00	2	12,721	0.02%
2021/05/07	2	109.00	4	109.88	110.00	-2	12,624	-0.02%
2021/05/06	28.1	108.46	22	107.05	108.00	6.1	12,630	0.05%
2021/05/05	8	112.38	8	113.00	108.00	0	13,355	0.00%
2021/05/04	40	109.90	35	108.64	111.00	5	13,658	0.04%
2021/05/03	14	119.43	0	0.00	116.00	14	13,475	0.10%
2021/04/29	3	124.17	4	125.13	127.50	-1	13,328	-0.01%
2021/04/28	10	124.10	31	126.42	127.50	-21	13,283	-0.16%
2021/04/27	10	115.65	8	117.13	117.50	2	13,151	0.02%
2021/04/26	5	114.30	3	116.17	116.00	2	13,150	0.02%
2021/04/23	2	109.50	7	112.07	114.00	-5	13,240	-0.04%
2021/04/22	14	111.50	1	109.50	108.50	13	13,317	0.10%
2021/04/21	4	112.25	5	114.80	113.00	-1	13,471	-0.01%
2021/04/20	8	109.56	12	110.96	113.50	-4	14,059	-0.03%
2021/04/19	5	109.00	5	110.30	109.00	0	13,917	0.00%
2021/04/16	19	108.39	13	109.12	109.00	6	13,986	0.04%
2021/04/15	10	106.50	14.2	107.46	108.00	-4.2	13,968	-0.03%
2021/04/14	31	104.68	17	105.32	103.50	14	13,741	0.10%
2021/04/13	375	109.01	375	108.79	110.50	0	13,046	0.00%	大買/大賣/
2021/04/12	32	101.14	6	102.25	100.50	26	12,409	0.21%
2021/04/09	6.2	103.23	11	104.18	102.00	-4.9	12,361	-0.04%
2021/04/08	2	101.50	3	103.00	103.50	-1	12,299	-0.01%
2021/04/07	5	104.00	7	105.64	103.50	-2	12,286	-0.02%
2021/04/06	2	102.00	2	103.00	104.00	0	12,160	0.00%
2021/04/01	1	100.50	0	0.00	102.00	1	12,121	0.01%
2021/03/31	4	103.25	0	0.00	102.50	4	12,079	0.03%
2021/03/30	1	102.50	1	103.50	104.00	0	11,983	0.00%
2021/03/29	0	0.00	4	101.75	101.00	-4	11,903	-0.03%
2021/03/26	3	99.50	6.1	99.24	100.00	-3.1	11,787	-0.03%
2021/03/25	2	94.40	1	95.30	95.30	1	11,555	0.01%
2021/03/24	1	96.00	0	0.00	95.00	1	11,552	0.01%
2021/03/22	0	0.00	1	99.30	98.20	-1	11,591	-0.01%
2021/03/19	4	97.95	5	98.76	99.00	-1	11,695	-0.01%
2021/03/18	1	98.50	1	97.80	98.80	0	11,733	0.00%
2021/03/17	5	98.96	5	98.00	97.50	0	11,791	0.00%
2021/03/15	11	97.52	0	0.00	96.90	11	11,766	0.09%
2021/03/12	1	99.90	4	99.08	99.00	-3	11,760	-0.03%
2021/03/11	2	98.70	8.2	98.72	99.80	-6.2	11,676	-0.05%
2021/03/09	5.1	92.35	5	94.24	92.80	0.1	11,714	0.00%
2021/03/08	1	97.00	0	0.00	94.80	1	11,729	0.01%
2021/03/05	0	0.00	1	94.50	96.00	-1	11,706	-0.01%
2021/03/04	2.2	94.91	0	0.00	94.80	2.2	11,645	0.02%
2021/03/03	2	94.10	2	95.10	98.40	0	11,588	0.00%
2021/03/02	1	96.60	0	0.00	96.00	1	11,550	0.01%
2021/02/26	0	0.00	1	98.40	98.50	-1	11,613	-0.01%
2021/02/25	3	100.00	0	0.00	99.40	3	11,529	0.03%
2021/02/24	11	103.73	4	101.13	99.90	7	11,423	0.06%
2021/02/23	3	102.50	0	0.00	104.00	3	11,214	0.03%
2021/02/22	3	106.33	15	105.63	105.00	-12	11,064	-0.11%
2021/02/19	4	106.50	17	107.03	109.00	-13	10,826	-0.12%
2021/02/18	11	99.79	12	100.38	99.90	-1	10,482	-0.01%
2021/02/17	4	96.03	3	94.87	99.00	1	10,223	0.01%
2021/02/05	12	90.02	13	90.70	92.50	-1	9,910	-0.01%
2021/02/04	1	87.80	1	88.30	87.20	0	9,619	0.00%
2021/02/03	0	0.00	1.2	86.85	87.80	-1.2	9,657	-0.01%
2021/02/02	2	86.00	3	85.77	86.90	-1	9,768	-0.01%
2021/02/01	5	83.92	5	83.66	83.70	0	9,827	0.00%
2021/01/29	2	84.30	4	84.15	83.50	-2	9,762	-0.02%
2021/01/28	14	84.70	16	84.48	85.00	-2	9,704	-0.02%
2021/01/27	26	91.89	35	90.39	86.60	-9	9,607	-0.09%
2021/01/26	1	89.00	11	88.09	88.90	-10	8,815	-0.11%
2021/01/25	1	83.00	5	85.00	83.00	-4	8,410	-0.05%
2021/01/22	11	84.87	4	85.30	85.40	7	8,974	0.08%
2021/01/21	1	84.50	3	84.07	84.70	-2	9,076	-0.02%
2021/01/20	8	84.85	2	86.60	83.50	6	8,986	0.07%
2021/01/19	5	85.22	6	85.12	86.10	-1	8,808	-0.01%
2021/01/18	9	85.87	6	84.75	85.00	3	8,757	0.03%
2021/01/15	11	84.95	23	85.16	85.60	-12	8,604	-0.14%
2021/01/14	26	85.43	31	85.40	84.50	-5	8,485	-0.06%
2021/01/13	11	86.67	27.6	85.77	85.00	-16.6	8,287	-0.20%
2021/01/12	8	81.50	20	79.98	80.40	-12	7,614	-0.16%
2021/01/11	15	81.83	10	81.40	81.20	5	7,571	0.07%
2021/01/08	3	79.40	24	78.95	79.30	-21	7,442	-0.28%
2021/01/07	10	76.76	4	77.00	76.60	6	7,268	0.08%
2021/01/06	15	77.54	12	76.86	77.10	3	7,283	0.04%
2021/01/05	17	76.80	10	76.55	77.00	7	7,245	0.10%
2021/01/04	6	74.90	4	75.85	75.90	2	7,224	0.03%
2020/12/31	6	74.70	7	75.07	74.90	-1	7,241	-0.01%
2020/12/30	5	73.94	19	73.74	74.30	-14	7,275	-0.19%
2020/12/29	6	74.33	6	75.08	74.30	0	7,390	0.00%
2020/12/28	9	73.70	3	74.17	74.40	6	7,436	0.08%
2020/12/25	5	74.18	2	74.80	73.80	3	7,473	0.04%
2020/12/24	4	74.25	4	74.65	74.10	0	7,507	0.00%
2020/12/23	8	72.95	11	73.52	73.90	-3	7,514	-0.04%
2020/12/22	5	74.24	1	73.70	72.90	4	7,618	0.05%
2020/12/21	3	72.40	1	73.20	73.20	2	7,670	0.03%
2020/12/18	1	73.60	0	0.00	73.90	1	7,722	0.01%
2020/12/17	2	73.90	0	0.00	74.80	2	7,753	0.03%
2020/12/16	6	73.98	13	74.72	75.50	-7	7,721	-0.09%
2020/12/15	7	72.10	5	73.60	72.20	2	7,670	0.03%
2020/12/14	4	74.38	0	0.00	74.00	4	7,662	0.05%
2020/12/11	5	76.40	2	75.90	75.90	3	7,701	0.04%
2020/12/10	4	76.95	0	0.00	76.90	4	7,848	0.05%
2020/12/09	1	77.70	1	78.10	78.10	0	8,191	0.00%
2020/12/08	2	78.80	3	78.80	77.90	-1	8,321	-0.01%
2020/12/07	7	79.81	2	80.90	78.70	5	8,501	0.06%
2020/12/04	4	79.95	4	80.45	80.00	0	8,575	0.00%
2020/12/03	12	81.59	10	80.84	79.40	2	8,852	0.02%
2020/12/02	5	81.42	8	81.90	81.40	-3	8,743	-0.03%
2020/12/01	8	80.83	8	81.60	81.20	0	8,685	0.00%
2020/11/30	6	80.77	2	81.50	80.00	4	8,704	0.05%
2020/11/27	2	80.50	1	80.50	80.50	1	8,900	0.01%
2020/11/26	0	0.00	9	79.74	79.70	-9	8,874	-0.10%
2020/11/25	11	79.45	7	80.44	78.80	4	8,844	0.05%
2020/11/24	5	78.50	6	78.92	78.20	-1	8,696	-0.01%
2020/11/23	5	77.24	1	77.90	77.90	4	8,686	0.05%
2020/11/20	3	78.30	0	0.00	78.10	3	8,725	0.03%
2020/11/19	0.2	78.40	0	0.00	78.30	0.2	8,769	0.00%
2020/11/18	4	78.55	2	79.30	79.00	2	8,792	0.02%
2020/11/17	2	79.10	4	79.40	78.40	-2	8,856	-0.02%
2020/11/16	0	0.00	1	80.50	80.00	-1	8,982	-0.01%
2020/11/13	9	78.99	27	79.70	80.00	-18	8,977	-0.20%
2020/11/12	13	78.78	5	79.64	77.90	8	8,812	0.09%
2020/11/11	11	79.80	5	79.32	79.30	6	8,769	0.07%
2020/11/10	6	81.40	7	82.56	81.50	-1	8,721	-0.01%
2020/11/09	3	79.63	35	79.89	81.20	-32	8,581	-0.37%
2020/11/06	2	76.40	2	76.80	76.40	0	8,480	0.00%
2020/11/05	2	75.80	5	76.22	76.20	-3	8,621	-0.03%
2020/11/04	6	73.80	3	75.00	74.50	3	8,669	0.03%
2020/11/03	4	74.70	2	75.50	74.40	2	8,715	0.02%
2020/11/02	26	75.76	12	76.77	74.40	14	8,952	0.16%
2020/10/30	50	79.83	28	80.39	77.00	22	9,210	0.24%
2020/10/29	2	80.00	10	81.07	82.20	-8	8,724	-0.09%
2020/10/28	4	79.30	4	79.80	79.70	0	8,906	0.00%
2020/10/27	4	79.90	4	80.40	79.20	0	9,084	0.00%
2020/10/26	4	79.25	7	79.73	79.80	-3	9,134	-0.03%
2020/10/23	6	79.37	6	79.90	78.50	0	9,187	0.00%
2020/10/22	2	78.40	2	78.40	78.20	0	9,255	0.00%
2020/10/21	15	79.38	15	79.95	79.30	0	9,303	0.00%
2020/10/20	4	77.85	18	78.69	79.00	-14	9,350	-0.15%
2020/10/19	12	77.28	5	76.68	77.40	7	9,395	0.07%
2020/10/16	21	75.19	15	76.19	74.60	6	9,616	0.06%
2020/10/15	4	73.30	2	73.70	74.00	2	9,602	0.02%
2020/10/14	8	74.75	7	74.26	74.00	1	9,700	0.01%
2020/10/13	9	74.09	2	74.55	74.60	7	9,771	0.07%
2020/10/12	4	72.90	5	73.56	73.70	-1	9,904	-0.01%
2020/10/08	4	72.50	0	0.00	73.30	4	10,358	0.04%
2020/10/07	1	71.00	2	71.90	72.50	-1	10,564	-0.01%
2020/10/06	4	72.35	3	73.37	71.60	1	10,551	0.01%
2020/10/05	3	70.93	1	70.30	70.30	2	10,596	0.02%
2020/09/30	1	70.70	1	72.10	72.20	0	10,813	0.00%
2020/09/29	5	72.66	3	72.57	71.60	2	10,897	0.02%
2020/09/28	1	73.70	1	73.70	73.60	0	11,013	0.00%
2020/09/25	17	74.37	4	76.05	73.50	13	11,383	0.11%
2020/09/23	10	78.21	1	79.40	77.10	9	11,523	0.08%
2020/09/22	2	79.05	13	78.32	78.40	-11	11,824	-0.09%
2020/09/21	1	80.60	0	0.00	80.20	1	12,041	0.01%
2020/09/18	2	80.75	1	81.20	81.00	1	12,102	0.01%
2020/09/17	6	81.80	0	0.00	81.20	6	12,176	0.05%
2020/09/16	6	82.57	8	82.85	82.50	-2	12,142	-0.02%
2020/09/15	12	83.15	8	82.26	81.80	4	12,032	0.03%
2020/09/14	47	84.58	44	82.05	82.30	3	11,863	0.03%
2020/09/11	7	81.37	25	82.20	82.60	-18	11,536	-0.16%
2020/09/10	9	80.71	17	82.40	80.60	-8	11,447	-0.07%
2020/09/09	6	78.82	2	79.30	80.00	4	11,298	0.04%
2020/09/08	3	81.87	8	81.49	80.40	-5	11,185	-0.04%
2020/09/07	13	77.56	0	0.00	76.50	13	10,925	0.12%
2020/09/04	5	77.32	5	78.20	80.00	0	10,888	0.00%
2020/09/03	0	0.00	2	79.40	78.80	-2	10,853	-0.02%
2020/09/02	18	82.19	6	81.20	81.00	12	10,827	0.11%
2020/08/31	1	76.70	2	77.75	77.30	-1	10,699	-0.01%
2020/08/28	1	76.00	1	76.30	75.70	0	10,724	0.00%
2020/08/27	3	77.70	2	77.50	77.50	1	10,847	0.01%
2020/08/26	2	78.85	0	0.00	77.80	2	11,057	0.02%
2020/08/21	0	0.00	1	76.70	76.30	-1	11,306	-0.01%
2020/08/20	10	80.00	0	0.00	76.10	10	11,481	0.09%
2020/08/19	2	81.25	12	81.09	80.10	-10	11,606	-0.09%
2020/08/17	1	83.50	1	81.40	81.30	0	11,855	0.00%
2020/08/14	4	81.15	24	82.56	82.50	-20	11,961	-0.17%
2020/08/12	10	82.00	0	0.00	82.40	10	11,965	0.08%
2020/08/11	11	84.57	21	84.66	83.70	-10	11,990	-0.08%
2020/08/10	10	80.70	2	83.80	81.70	8	11,937	0.07%
2020/08/07	40	84.67	0	0.00	83.30	40	12,036	0.33%
2020/08/06	17	87.28	15	84.95	84.80	2	12,091	0.02%
2020/08/05	21	83.16	23	84.11	84.60	-2	11,944	-0.02%
2020/08/04	9	78.38	2	78.40	78.30	7	11,782	0.06%
2020/08/03	1	75.40	23	78.56	79.10	-22	11,873	-0.19%
2020/07/31	0	0.00	14	74.91	75.00	-14	11,984	-0.12%
2020/07/30	2	71.50	5.3	71.83	71.60	-3.3	12,137	-0.03%
2020/07/29	0	0.00	2	73.00	74.50	-2	12,215	-0.02%
2020/07/28	2	74.85	15	75.01	73.50	-13	12,280	-0.11%
2020/07/27	3	74.43	0	0.00	75.00	3	12,325	0.02%
2020/07/24	3	76.40	3	74.10	75.10	0	12,340	0.00%
2020/07/23	24	75.10	12	75.66	76.20	12	12,447	0.10%
2020/07/22	14	75.72	18	75.93	75.20	-4	12,515	-0.03%
2020/07/21	2.1	71.98	2	72.00	72.60	0.1	12,633	0.00%
2020/07/20	0	0.00	3	70.23	70.80	-3	12,703	-0.02%
2020/07/17	8	68.49	1	68.10	68.00	7	12,915	0.05%
2020/07/16	18	70.11	0	0.00	69.50	18	13,172	0.14%
2020/07/15	14	72.64	26	73.65	71.00	-12	13,437	-0.09%
2020/07/14	6	70.97	14	71.31	69.20	-8	13,526	-0.06%
2020/07/13	2	68.00	0	0.00	67.80	2	13,692	0.01%
2020/07/10	14	67.32	13	67.22	67.60	1	13,861	0.01%
2020/07/09	0	0.00	10	71.70	70.30	-10	14,017	-0.07%
2020/07/08	0	0.00	7.2	66.22	68.40	-7.2	13,902	-0.05%
2020/07/07	2	65.75	4	66.45	65.20	-2	13,792	-0.01%
2020/07/06	6	68.68	15	68.63	67.10	-9	13,694	-0.07%
2020/07/03	1	65.30	3.2	65.56	65.00	-2.2	13,380	-0.02%
2020/07/02	2.1	66.14	4	66.18	66.10	-1.9	13,427	-0.01%
2020/07/01	5	64.30	11	64.68	64.40	-6	13,283	-0.05%
2020/06/30	9.1	62.28	6	63.27	63.60	3.1	12,952	0.02%
2020/06/29	6	60.70	12	60.58	60.50	-6	12,820	-0.05%
2020/06/24	3	59.10	5	59.74	60.30	-2	12,768	-0.02%
2020/06/23	1	60.70	0	0.00	60.30	1	12,731	0.01%
2020/06/22	1	59.60	0.1	59.50	59.40	0.9	12,684	0.01%
2020/06/19	8	59.83	6	60.32	59.20	2	12,767	0.02%
2020/06/18	3	60.53	3	60.80	60.30	0	12,779	0.00%
2020/06/17	2	60.25	1	60.40	60.00	1	12,742	0.01%
2020/06/16	0	0.00	12	59.89	59.60	-12	12,743	-0.09%
2020/06/15	10	57.20	0	0.00	57.00	10	12,766	0.08%
2020/06/12	3	56.20	4	57.40	57.80	-1	12,908	-0.01%
2020/06/11	12	58.04	1	60.10	57.80	11	13,006	0.08%
2020/06/10	3	59.87	0	0.00	59.90	3	13,216	0.02%
2020/06/09	2	60.00	4	59.80	59.70	-2	13,447	-0.01%
2020/06/08	5	60.32	2	59.60	59.60	3	13,808	0.02%
2020/06/05	17	61.58	6	61.25	60.90	11	14,205	0.08%
2020/06/04	5	61.06	26	61.17	60.70	-21	14,240	-0.15%
2020/06/03	1	61.10	2	61.85	60.60	-1	14,281	-0.01%
2020/06/02	5	60.36	5.1	60.65	60.20	-0.1	14,234	0.00%
2020/06/01	3.2	60.53	6	60.80	61.50	-2.8	14,121	-0.02%
2020/05/29	22	58.44	20	59.30	58.70	2	14,067	0.01%
2020/05/28	18	59.18	12	59.18	58.50	6	14,288	0.04%
2020/05/27	29	59.93	3	59.93	59.80	26	14,419	0.18%
2020/05/26	2	59.10	1	60.30	58.50	1	14,268	0.01%
2020/05/25	2	57.30	18	58.40	58.80	-16	14,013	-0.11%
2020/05/22	2	55.25	0	0.00	55.00	2	13,773	0.01%
2020/05/21	11	55.98	2	56.05	56.00	9	13,804	0.07%
2020/05/20	1	54.40	0	0.00	54.50	1	13,746	0.01%
2020/05/19	1	55.30	0	0.00	55.30	1	13,766	0.01%
2020/05/18	2	56.40	1	57.00	55.60	1	13,818	0.01%
2020/05/15	4	55.75	1	56.20	57.00	3	13,803	0.02%
2020/05/14	12	56.40	0	0.00	55.90	12	13,718	0.09%
2020/05/13	1	58.30	1	58.40	58.00	0	13,535	0.00%
2020/05/12	0	0.00	1	59.00	59.70	-1	13,396	-0.01%
2020/05/11	1	59.00	9	57.83	58.70	-8	13,232	-0.06%
2020/05/08	1	56.90	0	0.00	56.80	1	12,971	0.01%
2020/05/07	13	56.45	4	57.45	58.30	9	12,729	0.07%
2020/05/06	13	58.99	11.1	59.57	58.20	1.9	12,280	0.02%
2020/05/05	3	62.33	2	61.00	61.00	1	11,905	0.01%
2020/05/04	3	62.33	41	61.91	62.10	-38	11,699	-0.32%
2020/04/30	24	65.25	10	65.23	64.70	14	11,530	0.12%
2020/04/29	33	64.63	17	64.84	65.20	16	11,381	0.14%
2020/04/28	21	64.85	15	64.70	64.60	6	11,278	0.05%
2020/04/27	6	63.18	7	63.89	63.30	-1	11,074	-0.01%
2020/04/24	5	64.06	5	62.60	63.10	0	10,867	0.00%
2020/04/23	5	61.94	2	62.60	63.20	3	10,455	0.03%
2020/04/22	9	62.11	6	62.73	62.80	3	10,301	0.03%
2020/04/21	4	64.90	3	62.00	62.70	1	9,967	0.01%
2020/04/20	2	65.50	6	66.80	67.50	-4	9,620	-0.04%
2020/04/17	3	64.13	7	64.60	62.60	-4	9,177	-0.04%
2020/04/16	8	56.90	20	58.68	60.50	-12	8,585	-0.14%
2020/04/15	8	54.00	6	54.55	55.00	2	8,142	0.02%
2020/04/14	0	0.00	25	53.16	53.60	-25	7,906	-0.32%
2020/04/13	0	0.00	3	50.17	49.75	-3	7,571	-0.04%
2020/04/08	7	48.07	7	47.96	47.75	0	7,427	0.00%
2020/04/07	1	47.90	8	47.89	48.00	-7	7,403	-0.09%
2020/04/06	0	0.00	1	44.10	44.55	-1	7,292	-0.01%
2020/04/01	0	0.00	2	44.10	44.00	-2	7,271	-0.03%
2020/03/31	0	0.00	2	44.00	44.00	-2	7,377	-0.03%
2020/03/27	0	0.00	7	41.70	41.65	-7	7,201	-0.10%
2020/03/26	0	0.00	1	42.65	42.75	-1	7,160	-0.01%
2020/03/25	1	42.90	1	43.05	42.25	0	7,277	0.00%
2020/03/24	2	41.05	0	0.00	41.10	2	7,223	0.03%
2020/03/23	0	0.00	1	39.30	38.65	-1	7,214	-0.01%
2020/03/20	1	38.00	0	0.00	38.65	1	7,303	0.01%
2020/03/19	3	36.82	4	36.88	36.15	-1	7,286	-0.01%
2020/03/18	8	40.65	11	41.55	40.10	-3	7,214	-0.04%
2020/03/17	4	42.83	0	0.00	42.50	4	7,254	0.06%
2020/03/16	10	45.90	10	44.53	44.00	0	7,283	0.00%
2020/03/13	3	43.88	0	0.00	43.00	3	7,539	0.04%
2020/03/12	26	50.24	24	50.13	47.35	2	7,367	0.03%
2020/03/11	23	51.11	30	52.18	52.60	-7	7,030	-0.10%
2020/03/10	0	0.00	11	47.93	48.50	-11	6,674	-0.16%
2020/03/09	1	48.85	1	49.50	47.55	0	6,638	0.00%
2020/03/06	1	48.90	5	49.90	49.85	-4	6,833	-0.06%
2020/03/05	11	49.72	12	49.26	49.60	-1	7,229	-0.01%
2020/03/04	0	0.00	2	48.25	48.50	-2	7,213	-0.03%
2020/03/03	5	49.09	0	0.00	47.90	5	7,165	0.07%
2020/03/02	0	0.00	4	48.60	50.50	-4	6,855	-0.06%
2020/02/27	3	47.20	16	48.28	47.45	-13	6,627	-0.20%
2020/02/26	5	47.75	5	48.05	46.80	0	6,515	0.00%
2020/02/25	0	0.00	13	47.94	48.45	-13	6,464	-0.20%
2020/02/20	0	0.00	1	47.90	48.00	-1	6,224	-0.02%
2020/02/19	1	48.30	1	46.75	47.15	0	6,098	0.00%
2020/02/18	8	46.77	0	0.00	47.00	8	5,964	0.13%
2020/02/14	1	43.85	0	0.00	44.00	1	5,766	0.02%
2020/02/12	0	0.00	2	43.00	43.20	-2	5,698	-0.04%
2020/02/10	0	0.00	1	42.30	42.25	-1	5,738	-0.02%
2020/02/03	0	0.00	24	42.72	43.80	-24	5,756	-0.42%
2020/01/31	0	0.00	7	43.56	43.65	-7	5,725	-0.12%
2020/01/30	1	42.95	5	43.10	43.10	-4	5,689	-0.07%
2020/01/17	7	46.20	0	0.00	46.00	7	5,626	0.12%
2020/01/16	3	45.70	0	0.00	46.65	3	5,574	0.05%
2020/01/15	4	46.69	0	0.00	46.55	4	5,494	0.07%
2020/01/14	14	47.86	1	48.10	47.15	13	5,475	0.24%
2020/01/13	4	47.08	0	0.00	47.10	4	5,408	0.07%
2020/01/10	3	47.00	0	0.00	47.35	3	5,402	0.06%
2020/01/09	3	47.00	0	0.00	46.90	3	5,394	0.06%
2020/01/07	2	46.15	0	0.00	46.70	2	5,491	0.04%
2020/01/06	0	0.00	2	47.00	46.70	-2	5,459	-0.04%
2020/01/03	8	47.53	0	0.00	47.30	8	5,427	0.15%
2020/01/02	0	0.00	3	48.25	48.25	-3	5,338	-0.06%
2019/12/30	1	48.35	1	48.35	48.35	0	5,204	0.00%
2019/12/26	2	48.50	0	0.00	47.15	2	5,074	0.04%
2019/12/25	20	47.58	20	47.25	47.60	0	4,899	0.00%
2019/12/23	3	46.68	0	0.00	46.90	3	4,849	0.06%
2019/12/20	6	47.03	0	0.00	46.50	6	4,800	0.12%
2019/12/19	11	47.31	11	47.54	47.90	0	4,662	0.00%
2019/12/18	2	47.60	0	0.00	47.30	2	4,607	0.04%
2019/12/17	5	48.08	5	48.32	48.00	0	4,553	0.00%
2019/12/13	3	46.62	3	46.90	46.90	0	4,309	0.00%
2019/12/12	4	48.39	0	0.00	47.80	4	4,222	0.09%
2019/12/11	51	47.34	45	47.57	47.90	6	4,013	0.15%
2019/12/10	47	46.62	85	46.58	47.80	-38	3,795	-1.00%
2019/12/06	7	44.18	9	43.89	43.95	-2	3,164	-0.06%
2019/12/05	10	44.40	10	44.70	44.80	0	3,070	0.00%
2019/12/04	10	43.77	12	44.28	44.20	-2	2,978	-0.07%
2019/12/03	45	44.44	55	44.11	44.05	-10	2,899	-0.34%
2019/12/02	39	43.94	22	43.19	44.30	17	2,609	0.65%
2019/11/28	22	39.78	2	39.90	40.10	20	2,249	0.89%
2019/11/11	4	38.41	0	0.00	38.45	4	2,952	0.14%
2019/11/08	1	39.40	0	0.00	39.40	1	2,966	0.03%
2019/11/07	1	38.85	0	0.00	38.90	1	2,967	0.03%
2019/11/06	10	38.65	0	0.00	38.55	10	2,981	0.34%
2019/11/05	1	38.45	0	0.00	38.45	1	2,999	0.03%
2019/11/04	3	38.07	0	0.00	38.05	3	3,001	0.10%
2019/10/31	6	37.75	0	0.00	37.40	6	3,003	0.20%
2019/10/29	5	38.40	0	0.00	38.25	5	2,973	0.17%
2019/10/28	12	38.49	0	0.00	38.30	12	2,990	0.40%
2019/10/25	1	39.00	0	0.00	39.00	1	2,989	0.03%
2019/10/24	0	0.00	10	39.10	39.00	-10	3,077	-0.32%
2019/10/18	10	38.70	0	0.00	38.90	10	3,121	0.32%
2019/10/16	11	39.62	3	40.42	39.35	8	3,069	0.26%
2019/10/15	4	38.55	0	0.00	38.40	4	2,957	0.14%
2019/10/09	3	38.40	1	38.50	38.50	2	2,924	0.07%
2019/10/08	3	38.90	0	0.00	39.00	3	2,927	0.10%
2019/09/27	5	39.25	0	0.00	38.95	5	2,873	0.17%
2019/09/25	0	0.00	1	39.80	39.90	-1	2,859	-0.03%
2019/09/20	1	40.15	1	40.35	40.60	0	2,802	0.00%
2019/09/19	2	40.10	0	0.00	40.10	2	2,764	0.07%
2019/09/12	1	40.40	0	0.00	40.35	1	2,684	0.04%
2019/09/09	0	0.00	91	40.55	40.50	-91	2,628	-3.46%
2019/09/06	4	40.25	1	40.15	40.00	3	2,591	0.12%
2019/09/05	81	41.12	1	41.80	40.95	80	2,517	3.18%
2019/09/04	15	40.75	2	41.23	40.90	13	2,472	0.53%
2019/09/03	4	41.01	2	42.20	40.90	2	2,420	0.08%
2019/09/02	1	39.85	0	0.00	41.25	1	2,180	0.05%
2019/08/29	0	0.00	1	40.00	39.95	-1	2,089	-0.05%
2019/08/28	3	39.38	0	0.00	39.70	3	2,049	0.15%
2019/08/23	1	40.80	3	40.48	38.60	-2	1,693	-0.12%
2019/08/22	2	40.15	0	0.00	40.45	2	1,428	0.14%
2019/08/16	1	39.45	0	0.00	38.10	1	1,244	0.08%
2019/08/15	0	0.00	2	37.90	37.85	-2	1,196	-0.17%
2019/08/14	2	39.65	1	39.60	39.55	1	1,126	0.09%
2019/08/13	2	39.70	2	39.70	39.70	0	1,077	0.00%
2019/08/12	1	39.80	2	39.83	39.70	-1	1,050	-0.10%
2019/08/08	1	39.10	3	39.22	39.35	-2	1,008	-0.20%
2019/08/07	3	39.50	2	38.90	38.65	1	971	0.10%
2019/08/05	0	0.00	4	37.20	37.20	-4	921	-0.43%
2019/07/30	0	0.00	2	38.50	38.65	-2	986	-0.20%
2019/07/29	0	0.00	24	38.50	39.25	-24	981	-2.45%
2019/07/26	54	39.08	27	37.91	38.00	27	959	2.82%
2019/07/25	2	38.13	6	38.20	38.40	-4	868	-0.46%
2019/07/23	1	37.40	1	37.30	37.10	0	863	0.00%
2019/07/22	6	37.15	1	37.15	37.25	5	892	0.56%
2019/07/18	1	36.25	0	0.00	36.20	1	1,015	0.10%
2019/07/17	0	0.00	3	36.30	36.20	-3	1,017	-0.29%
2019/07/10	2	35.50	0	0.00	35.55	2	1,053	0.19%
2019/07/09	1	35.40	0	0.00	35.55	1	1,074	0.09%
2019/06/14	0	0.00	1	33.55	33.50	-1	1,122	-0.09%
2019/06/10	0	0.00	2	33.55	33.70	-2	1,118	-0.18%
2019/06/06	1	33.35	0	0.00	33.40	1	1,117	0.09%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/22	2	34.58	1	34.00	34.05	1	1,058	0.09%
2019/05/21	0	0.00	1	33.25	33.65	-1	1,049	-0.10%
2019/05/10	1	36.20	1	36.60	36.45	0	970	0.00%
2019/04/26	2	36.85	0	0.00	36.35	2	695	0.29%
2019/04/25	2	36.43	0	0.00	36.60	2	658	0.30%
2019/04/24	5	36.95	0	0.00	36.95	5	614	0.81%
2019/03/20	2	33.90	0	0.00	34.00	2	213	0.94%
2019/03/18	2	33.60	0	0.00	33.55	2	200	1.00%
2018/11/30	0	0.00	0.8	34.50	34.75	-0.8	284	-0.27%
2018/08/23	0	0.00	1	34.45	34.55	-1	443	-0.23%
2018/08/17	0	0.00	1	35.20	35.15	-1	475	-0.21%
2018/08/14	2	37.18	0	0.00	37.50	2	460	0.43%
2018/07/12	1	36.65	0	0.00	36.70	1	479	0.21%
2018/06/28	0	0.00	4	37.70	38.55	-4	444	-0.90%
2018/06/14	2	38.55	2	37.90	37.90	0	417	0.00%
2018/06/07	0	0.00	2	37.80	37.90	-2	391	-0.51%
2018/04/17	0	0.00	5	37.50	37.60	-5	881	-0.57%
2018/04/02	5	39.10	0	0.00	39.15	5	881	0.57%
2018/03/27	0	0.00	2	38.90	39.10	-2	883	-0.23%
2018/03/09	0	0.00	12	38.70	38.75	-12	901	-1.33%
2018/03/08	0	0.00	5	38.74	38.80	-5	892	-0.56%
2018/03/06	0	0.00	7	38.85	38.85	-7	891	-0.79%
2018/02/27	0	0.00	1	39.50	39.50	-1	976	-0.10%
2018/02/06	4	39.28	25	38.85	39.10	-21	940	-2.23%
2018/02/02	3	40.80	0	0.00	40.40	3	912	0.33%
2018/01/24	0	0.00	0.5	42.25	42.25	-0.5	875	-0.06%
2018/01/23	25	42.16	0	0.00	42.00	25	869	2.87%
2018/01/19	5	42.50	0	0.00	42.55	5	839	0.60%
2018/01/18	4	44.25	2.4	43.48	43.00	1.6	802	0.20%
2018/01/17	1	41.75	3	41.23	41.75	-2	596	-0.34%
2018/01/16	0	0.00	1	40.55	40.55	-1	548	-0.18%
2018/01/10	0.1	39.80	0	0.00	39.80	0.1	573	0.02%
2018/01/04	2	39.90	2	40.30	40.30	0	602	0.00%
2018/01/03	1	39.55	0	0.00	39.75	1	601	0.17%
2018/01/02	1	39.80	0	0.00	39.70	1	615	0.16%