晶技 (3042)-凱基-大里券商分點個股進出

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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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	0	0.00	0.1	111.50	112.00	-0.1	4,652	0.00%
2024/05/20	1	110.50	0	0.00	110.00	1	4,646	0.02%
2024/05/17	0.1	108.50	0	0.00	108.00	0.1	4,602	0.00%
2024/05/16	0	0.00	4	110.00	109.50	-4	4,566	-0.09%
2024/05/09	0	0.00	3	113.50	112.50	-3	4,471	-0.07%
2024/05/06	0	0.00	1	111.00	112.00	-1	4,380	-0.02%
2024/05/03	0	0.00	1	112.50	111.50	-1	4,340	-0.02%
2024/05/02	3	111.50	0.1	111.50	112.00	2.9	4,276	0.07%
2024/04/30	0	0.00	3	111.33	112.50	-3	4,246	-0.07%
2024/04/22	1	104.50	0	0.00	103.50	1	4,166	0.02%
2024/04/19	0.1	106.50	0	0.00	106.50	0.1	4,145	0.00%
2024/04/16	0	0.00	1	110.00	109.00	-1	4,121	-0.02%
2024/04/11	0	0.00	0	112.50	112.50	0	4,042	0.00%
2024/04/09	1	111.00	1	110.50	111.00	0	4,006	0.00%
2024/04/08	1	110.00	1	110.50	110.00	0	3,948	0.00%
2024/04/02	1	110.50	1	111.50	110.50	0	3,889	0.00%
2024/04/01	1	111.00	1	111.00	110.50	0	3,849	0.00%
2024/03/29	5	113.00	5	114.20	113.00	0	3,797	0.00%
2024/03/28	1	114.50	1	114.50	114.50	0	3,512	0.00%
2024/03/25	2	113.00	0	0.00	115.00	2	3,277	0.06%
2024/03/22	1	117.00	1	122.00	117.00	0	3,235	0.00%
2024/03/20	0	0.00	1	120.50	120.50	-1	3,020	-0.03%
2024/03/19	0	0.00	8	117.63	120.00	-8	2,829	-0.28%
2024/03/18	3	114.50	9	114.44	114.50	-6	2,634	-0.23%
2024/03/15	3	114.33	0	0.00	114.50	3	2,585	0.12%
2024/03/14	4	117.25	5	117.70	117.00	-1	2,519	-0.04%
2024/03/13	2	114.00	8	115.13	117.00	-6	2,330	-0.26%
2024/03/12	1	108.00	1	106.00	108.00	0	1,972	0.00%
2024/03/11	0	0.00	1	105.50	105.50	-1	1,893	-0.05%
2024/03/08	2	106.50	2	103.00	103.00	0	1,883	0.00%
2024/03/07	11	104.82	4	106.63	105.00	7	1,872	0.37%
2024/03/06	2.1	105.36	0	0.00	106.50	2.1	1,836	0.11%
2024/03/05	2	104.25	1	107.00	105.00	1	1,729	0.06%
2024/03/04	1	104.50	17.6	104.45	106.00	-16.6	1,599	-1.04%
2024/02/22	1	100.00	0	0.00	100.00	1	1,430	0.07%
2024/02/21	0	0.00	2	99.00	98.80	-2	1,401	-0.14%
2024/02/15	0	96.00	1	96.80	96.90	-1	1,483	-0.07%
2024/02/01	0	0.00	5	95.00	95.30	-5	1,519	-0.33%
2024/01/30	6	96.08	2	96.00	95.50	4	1,535	0.26%
2024/01/26	0	0.00	0.1	96.70	96.50	-0.1	1,542	-0.01%
2024/01/22	0	0.00	2	96.50	96.00	-2	1,558	-0.13%
2024/01/17	5	94.60	0	0.00	94.00	5	1,565	0.32%
2024/01/09	0	0.00	1	95.80	95.50	-1	1,623	-0.06%
2024/01/08	1	95.50	0	0.00	95.70	1	1,671	0.06%
2024/01/05	1	96.70	0	0.00	96.70	1	1,709	0.06%
2024/01/04	0	0.00	1	99.70	97.60	-1	1,735	-0.06%
2023/12/28	1	98.40	0	0.00	98.80	1	1,784	0.06%
2023/12/22	0	0.00	1	96.80	96.60	-1	1,965	-0.05%
2023/12/21	3	97.80	0	0.00	97.00	3	1,980	0.15%
2023/12/20	0	0.00	1	98.90	98.00	-1	1,981	-0.05%
2023/12/19	1.4	98.70	0.3	97.50	97.70	1.1	1,998	0.06%
2023/12/14	1	100.50	0	0.00	101.50	1	2,197	0.05%
2023/12/13	0	0.00	0.1	101.00	100.00	-0.1	2,268	0.00%
2023/12/08	0	0.00	0.1	99.80	100.00	-0.1	2,413	0.00%
2023/12/06	0.1	103.50	0	0.00	104.00	0.1	2,475	0.00%
2023/12/05	2.1	102.50	0	0.00	103.00	2.1	2,521	0.08%
2023/12/01	0	0.00	0.2	101.50	101.50	-0.2	2,901	-0.01%
2023/11/29	0.1	102.50	0	0.00	102.50	0.1	2,978	0.00%
2023/11/22	0.2	99.90	0	0.00	100.00	0.2	3,047	0.01%
2023/11/21	0	100.00	3	101.00	100.00	-3	3,079	-0.10%
2023/11/20	3	100.00	1	100.00	100.50	2	3,146	0.06%
2023/11/16	1	99.10	0	0.00	99.20	1	3,292	0.03%
2023/11/15	4	100.23	6	99.98	99.70	-2	3,374	-0.06%
2023/11/14	0	0.00	1	99.50	99.70	-1	3,463	-0.03%
2023/11/10	0	0.00	2	96.25	96.10	-2	3,602	-0.06%
2023/11/09	0.7	98.50	0	0.00	98.00	0.7	3,590	0.02%
2023/11/07	5	98.52	0	0.00	98.40	5	3,571	0.14%
2023/11/01	0	0.00	1	95.40	96.00	-1	3,684	-0.03%
2023/10/31	1	96.00	0	0.00	95.90	1	3,685	0.03%
2023/10/25	1	99.50	0.1	100.00	98.90	0.9	3,722	0.02%
2023/10/23	0	0.00	1	98.10	97.80	-1	3,759	-0.03%
2023/10/20	0.1	97.30	0	0.00	97.70	0.1	3,783	0.00%
2023/10/17	1.3	99.98	0	0.00	100.00	1.3	3,781	0.03%
2023/10/16	0.2	97.10	0	0.00	98.50	0.2	3,763	0.00%
2023/10/12	0	0.00	1	97.90	98.50	-1	3,693	-0.03%
2023/10/05	1	97.90	0	0.00	96.40	1	3,722	0.03%
2023/09/27	0	0.00	3	97.53	97.10	-3	3,625	-0.08%
2023/09/25	1	100.00	1	100.50	99.70	0	3,714	0.00%
2023/09/21	2	98.70	0	0.00	99.10	2	3,700	0.05%
2023/09/20	2	100.65	2	100.05	99.10	0	3,684	0.00%
2023/09/19	1.3	104.27	1	104.50	103.50	0.3	3,634	0.01%
2023/09/18	0	0.00	1.2	103.17	103.00	-1.2	3,582	-0.03%
2023/09/15	3	101.33	0	0.00	102.50	3	3,520	0.09%
2023/09/14	0	0.00	2	100.10	101.50	-2	3,503	-0.06%
2023/09/12	1	99.80	0	0.00	101.00	1	3,415	0.03%
2023/09/08	0	0.00	0	102.00	101.00	0	3,292	0.00%
2023/09/06	1	96.50	3	101.50	103.00	-2	3,130	-0.06%
2023/09/05	2	97.70	2	96.80	97.90	0	2,825	0.00%
2023/09/04	2	94.75	0	0.00	95.60	2	2,749	0.07%
2023/08/30	0.3	93.90	0	0.00	94.50	0.3	2,684	0.01%
2023/08/28	0	0.00	0.2	92.40	92.50	-0.2	2,654	-0.01%
2023/08/24	0.2	93.90	0	0.00	95.00	0.2	2,629	0.01%
2023/08/23	0	0.00	8	92.56	93.10	-8	2,570	-0.31%
2023/08/22	4	94.85	1	93.40	93.50	3	2,549	0.12%
2023/08/21	2	93.00	0	0.00	92.00	2	2,435	0.08%
2023/08/18	5	94.76	2	95.50	94.40	3	2,340	0.13%
2023/08/17	6	94.18	1	95.30	95.70	5	2,208	0.23%
2023/07/18	1	91.00	2	91.40	90.50	-1	1,623	-0.06%
2023/07/17	0	0.00	4	91.00	91.50	-4	1,617	-0.25%
2023/07/13	0	0.00	11	93.63	92.00	-11	1,602	-0.69%
2023/07/10	0.2	87.80	0	0.00	87.30	0.2	1,519	0.01%
2023/07/07	1.1	88.99	0	0.00	88.60	1.1	1,505	0.07%
2023/07/05	1	90.10	0	0.00	90.10	1	1,456	0.07%
2023/07/04	1	88.80	0	0.00	88.90	1	1,438	0.07%
2023/07/03	5	95.40	4	95.43	96.20	1	1,336	0.07%
2023/06/30	6	93.85	0	0.00	93.80	6	1,265	0.47%
2023/06/28	0.5	94.00	0	0.00	93.10	0.5	1,248	0.04%
2023/06/27	1	94.50	0	0.00	94.50	1	1,226	0.08%
2023/06/15	0	0.00	2	92.60	92.20	-2	1,087	-0.18%
2023/06/13	0	0.00	1	93.20	93.10	-1	1,091	-0.09%
2023/06/09	1	92.00	0	0.00	92.50	1	1,088	0.09%
2023/06/06	1	92.00	0	0.00	92.40	1	1,081	0.09%
2023/06/01	0	0.00	2	90.85	90.70	-2	1,116	-0.18%
2023/05/30	0	0.00	3.3	89.39	89.40	-3.3	1,108	-0.30%
2023/05/19	1	86.70	0	0.00	86.70	1	1,083	0.09%
2023/05/10	0.1	85.60	0	0.00	85.10	0.1	1,165	0.01%
2023/05/09	1	87.20	0	0.00	86.60	1	1,158	0.09%
2023/05/08	0	0.00	0	86.50	87.00	0	1,178	0.00%
2023/04/20	5	86.00	0	0.00	86.00	5	1,342	0.37%
2023/03/30	3	89.10	0	0.00	88.90	3	1,299	0.23%
2023/03/29	0	0.00	1	88.50	88.60	-1	1,289	-0.08%
2023/03/14	1	85.60	0	0.00	86.00	1	1,243	0.08%
2023/03/07	0	0.00	5	89.16	88.70	-5	1,203	-0.42%
2023/03/02	1	88.00	0	0.00	88.30	1	1,126	0.09%
2023/02/24	0.1	86.40	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	1	86.50	0	0.00	86.50	1	1,099	0.09%
2023/02/15	0.1	85.40	0	0.00	85.20	0.1	1,135	0.01%
2023/02/14	1	85.20	0	0.00	85.20	1	1,134	0.09%
2023/02/10	2	86.75	0	0.00	86.50	2	1,130	0.18%
2023/02/09	1.1	88.32	0	0.00	88.00	1.1	1,125	0.10%
2023/02/07	1	88.50	0	0.00	88.60	1	1,122	0.09%
2023/02/06	1	88.30	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0.1	89.78	6	89.90	90.00	-5.9	1,107	-0.54%
2023/02/02	0	0.00	2	89.65	90.50	-2	1,083	-0.18%
2023/02/01	0	0.00	1	88.00	88.70	-1	1,040	-0.10%
2022/12/08	0	0.00	1	83.90	84.40	-1	1,401	-0.07%
2022/12/07	0	0.00	1	82.10	83.30	-1	1,403	-0.07%
2022/12/06	3	83.97	1	83.00	83.00	2	1,401	0.14%
2022/12/05	1	86.00	0	0.00	85.80	1	1,387	0.07%
2022/12/01	0	0.00	1	85.30	85.40	-1	1,375	-0.07%
2022/11/30	0	0.00	1	83.50	83.50	-1	1,371	-0.07%
2022/11/29	0.1	82.20	0	0.00	82.10	0.1	1,367	0.00%
2022/11/15	1	81.50	1	81.60	82.10	0	1,400	0.00%
2022/11/14	1	81.20	0	0.00	81.60	1	1,413	0.07%
2022/11/11	0	0.00	0.1	81.10	81.00	-0.1	1,442	-0.01%
2022/11/03	0	0.00	5	78.50	78.40	-5	1,521	-0.33%
2022/11/02	5	77.60	0	0.00	77.50	5	1,526	0.33%
2022/10/18	1	75.40	0	0.00	75.10	1	1,563	0.06%
2022/10/14	1	73.90	0	0.00	73.50	1	1,571	0.06%
2022/10/13	6	75.30	6	75.78	71.70	0	1,546	0.00%
2022/09/28	2	73.15	0	0.00	73.00	2	1,689	0.12%
2022/09/23	0	0.00	1	83.00	81.30	-1	1,734	-0.06%
2022/09/22	1	82.50	0	0.00	82.50	1	1,755	0.06%
2022/08/26	2.1	88.22	0	0.00	88.40	2.1	2,298	0.09%
2022/08/19	2	89.40	2	89.40	89.40	0	2,361	0.00%
2022/08/11	0	0.00	2	89.10	88.50	-2	2,257	-0.09%
2022/08/10	2	88.10	0	0.00	87.80	2	2,260	0.09%
2022/08/04	0.3	85.00	0	0.00	86.00	0.3	2,303	0.01%
2022/08/03	0	0.00	1	86.30	86.10	-1	2,295	-0.04%
2022/07/26	0.1	83.90	0	0.00	83.70	0.1	2,201	0.00%
2022/07/25	2	86.40	2	85.50	86.40	0	2,178	0.00%
2022/07/18	1	86.60	2	87.65	87.50	-1	2,276	-0.04%
2022/07/15	4.1	85.29	4	84.83	86.00	0.1	2,269	0.00%
2022/07/14	3	90.80	0	0.00	90.90	3	2,244	0.13%
2022/07/11	3	89.60	3	89.60	89.60	0	2,172	0.00%
2022/07/07	2	84.00	2	84.00	84.00	0	2,120	0.00%
2022/07/06	1	83.70	1	86.30	83.70	0	2,083	0.00%
2022/07/04	4.2	86.04	9	84.84	84.60	-4.8	2,090	-0.23%
2022/07/01	1	89.90	0	0.00	87.60	1	2,089	0.05%
2022/06/30	4	90.75	4	91.60	90.70	0	2,052	0.00%
2022/06/29	2	93.80	0	0.00	93.20	2	2,033	0.10%
2022/06/24	3	97.10	3	97.70	97.10	0	2,028	0.00%
2022/06/23	3	96.50	3	97.80	96.80	0	2,061	0.00%
2022/06/22	3	98.13	11	98.80	97.30	-8	2,081	-0.38%
2022/06/21	3	98.90	0	0.00	99.10	3	2,132	0.14%
2022/06/20	6	97.75	3	99.40	97.00	3	2,135	0.14%
2022/06/17	1	99.40	9	99.92	99.00	-8	2,138	-0.37%
2022/06/16	1	100.50	0	0.00	99.10	1	2,221	0.05%
2022/06/15	4	100.38	3	101.50	100.50	1	2,233	0.04%
2022/06/14	3	100.50	3	100.00	100.50	0	2,279	0.00%
2022/06/13	3	101.00	1	102.00	101.00	2	2,296	0.09%
2022/06/10	15	102.93	17	102.56	103.00	-2	2,275	-0.09%
2022/06/09	0	0.00	1	102.50	102.50	-1	2,215	-0.05%
2022/06/08	1	100.00	0	0.00	100.50	1	2,140	0.05%
2022/06/06	0	0.00	2	99.00	98.70	-2	2,116	-0.09%
2022/06/01	2	98.10	4	97.58	98.10	-2	2,209	-0.09%
2022/05/31	0.6	96.53	2	97.30	96.90	-1.4	2,200	-0.06%
2022/05/30	2.4	96.80	3	95.20	96.80	-0.6	2,220	-0.03%
2022/05/25	1	91.90	0	0.00	93.00	1	2,335	0.04%
2022/05/24	1	93.60	0	0.00	92.10	1	2,373	0.04%
2022/05/23	0	0.00	1	93.50	93.10	-1	2,347	-0.04%
2022/05/20	0	0.00	1	93.30	93.10	-1	2,374	-0.04%
2022/05/19	0	0.00	1	92.50	92.70	-1	2,376	-0.04%
2022/05/17	0	0.00	1	90.80	91.60	-1	2,378	-0.04%
2022/05/13	1	87.50	0	0.00	88.10	1	2,391	0.04%
2022/05/10	2	89.10	0	0.00	90.30	2	2,433	0.08%
2022/05/09	1	91.30	1	90.00	90.00	0	2,472	0.00%
2022/05/05	1	93.50	1	93.20	93.60	0	2,535	0.00%
2022/05/04	0	0.00	2	92.10	92.50	-2	2,663	-0.08%
2022/04/28	6	90.10	6.1	91.00	90.10	-0.1	2,924	0.00%
2022/04/26	11	90.92	7	93.10	90.90	4	3,019	0.13%
2022/04/25	4	93.13	0	0.00	92.30	4	3,037	0.13%
2022/04/22	1	97.00	1	97.30	96.00	0	3,038	0.00%
2022/04/21	8	98.20	7	99.00	98.20	1	3,060	0.03%
2022/04/20	2	99.40	2	99.00	99.40	0	3,064	0.00%
2022/04/19	0	0.00	2	96.50	98.00	-2	3,042	-0.07%
2022/04/15	2	95.80	0	0.00	95.80	2	3,083	0.06%
2022/04/13	2	97.40	2	96.40	97.40	0	3,256	0.00%
2022/04/12	6	95.50	6	96.50	95.50	0	3,329	0.00%
2022/04/08	0	0.00	2	99.35	99.40	-2	3,430	-0.06%
2022/04/07	2	98.90	3	98.70	97.90	-1	3,493	-0.03%
2022/03/30	0	0.00	2	103.00	103.00	-2	3,848	-0.05%
2022/03/29	0	0.00	1	102.50	101.50	-1	4,044	-0.02%
2022/03/28	4	102.50	0	0.00	102.50	4	4,443	0.09%
2022/03/24	2	103.00	3	103.67	103.00	-1	4,738	-0.02%
2022/03/23	6	103.00	8	102.63	103.00	-2	4,709	-0.04%
2022/03/22	3	102.33	0	0.00	102.50	3	4,763	0.06%
2022/03/21	10	103.10	14	102.00	103.00	-4	4,773	-0.08%
2022/03/18	2	100.50	1	101.00	100.50	1	4,753	0.02%
2022/03/17	3	100.00	1	100.00	100.00	2	4,754	0.04%
2022/03/16	1	98.90	2	98.50	98.30	-1	4,718	-0.02%
2022/03/14	6	97.42	2	98.00	97.20	4	4,811	0.08%
2022/03/11	6	98.30	11	98.82	98.30	-5	4,912	-0.10%
2022/03/09	8	96.90	8	98.00	96.90	0	5,044	0.00%
2022/03/08	1	96.60	1	97.10	96.70	0	5,101	0.00%
2022/03/07	1	93.80	0	0.00	95.80	1	5,099	0.02%
2022/03/04	1	97.60	0	0.00	97.30	1	5,116	0.02%
2022/03/03	5	98.56	2	99.20	98.80	3	5,192	0.06%
2022/03/02	7	98.23	6	98.60	98.30	1	5,214	0.02%
2022/03/01	2	98.85	1	97.10	98.80	1	5,293	0.02%
2022/02/25	2	94.70	4	95.55	96.40	-2	5,263	-0.04%
2022/02/24	1	94.70	3	93.83	93.10	-2	5,334	-0.04%
2022/02/22	1	95.20	1	95.20	95.20	0	5,581	0.00%
2022/02/17	2	95.85	1	97.00	95.70	1	6,342	0.02%
2022/02/16	1	96.50	0	0.00	96.90	1	6,626	0.02%
2022/02/15	2	94.60	2	94.20	94.60	0	6,651	0.00%
2022/02/11	0	0.00	1	96.70	96.50	-1	6,763	-0.01%
2022/02/10	4	96.20	5	97.08	96.20	-1	6,811	-0.01%
2022/02/09	4	97.00	3	95.40	97.20	1	6,830	0.01%
2022/02/08	12	95.18	6	94.90	95.20	6	6,935	0.09%
2022/01/26	12.3	92.84	10	95.00	92.60	2.3	6,985	0.03%
2022/01/25	1	95.50	1	95.20	95.40	0	7,096	0.00%
2022/01/24	4.1	96.41	0	0.00	96.10	4.1	7,156	0.06%
2022/01/21	1	99.50	0	0.00	99.40	1	7,050	0.01%
2022/01/20	12	100.40	10	100.50	100.50	2	7,024	0.03%
2022/01/19	2	100.50	0	0.00	100.50	2	6,974	0.03%
2022/01/18	3	102.50	4	102.63	102.50	-1	6,945	-0.01%
2022/01/17	10	102.00	8	102.00	102.00	2	6,912	0.03%
2022/01/14	5	102.20	4	102.88	102.50	1	6,903	0.01%
2022/01/12	6.1	101.50	6	102.50	101.50	0.1	6,922	0.00%
2022/01/11	6	101.50	6	103.00	101.50	0	6,967	0.00%
2022/01/10	1	102.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	11	102.50	10	106.50	102.50	1	6,945	0.01%
2022/01/06	14	105.39	11	105.50	105.50	3	6,861	0.04%
2022/01/05	6	106.00	6	108.00	106.00	0	6,844	0.00%
2022/01/04	9	107.50	11	107.09	107.50	-2	6,801	-0.03%
2022/01/03	11	106.00	12	105.96	106.00	-1	6,758	-0.01%
2021/12/30	34	105.50	32	107.00	105.50	2	6,756	0.03%
2021/12/29	4	109.00	2	110.50	107.00	2	6,754	0.03%
2021/12/28	4	105.75	7	106.57	105.50	-3	6,643	-0.05%
2021/12/27	11	106.50	12	106.54	106.50	-1	6,718	-0.01%
2021/12/24	2	108.25	0	0.00	106.50	2	6,807	0.03%
2021/12/23	58.1	108.54	54	112.50	108.50	4.1	6,800	0.06%
2021/12/22	5	110.90	10	110.55	111.00	-5	6,660	-0.08%
2021/12/21	4	106.38	1	106.00	107.50	3	6,439	0.05%
2021/12/20	6	102.50	7	102.57	102.50	-1	6,139	-0.02%
2021/12/17	11	102.00	11	103.50	102.00	0	6,155	0.00%
2021/12/16	9	103.50	8	102.19	103.50	1	6,190	0.02%
2021/12/15	14	100.91	13	99.30	101.00	1	6,197	0.02%
2021/12/14	10	99.40	11	99.93	99.20	-1	6,174	-0.02%
2021/12/13	3	100.00	3	101.00	100.00	0	6,151	0.00%
2021/12/10	13	101.00	10	100.50	101.00	3	6,263	0.05%
2021/12/09	12	100.54	12	102.33	100.50	0	6,366	0.00%
2021/12/08	2	102.25	1	102.00	102.00	1	6,336	0.02%
2021/12/07	19	100.95	20	102.28	101.00	-1	6,287	-0.02%
2021/12/06	2	102.00	0	0.00	102.00	2	6,209	0.03%
2021/12/03	1	104.50	1	105.00	105.50	0	6,141	0.00%
2021/12/02	7	105.21	3	105.17	103.50	4	6,153	0.06%
2021/12/01	12	105.25	10	105.00	105.50	2	6,141	0.03%
2021/11/30	1	106.50	0	0.00	105.50	1	6,109	0.02%
2021/11/29	1	105.50	6	103.58	104.00	-5	6,109	-0.08%
2021/11/26	15	104.53	14	106.50	104.50	1	6,056	0.02%
2021/11/25	8	107.00	8	108.00	107.00	0	6,025	0.00%
2021/11/24	16	108.50	17	107.09	108.50	-1	5,942	-0.02%
2021/11/23	15	107.70	13	111.50	107.50	2	5,932	0.03%
2021/11/22	2	112.50	1	113.00	112.50	1	5,856	0.02%
2021/11/19	27.1	111.50	27	114.50	111.50	0.1	5,834	0.00%
2021/11/18	2	112.00	0	0.00	113.00	2	5,740	0.03%
2021/11/17	30	114.87	35	111.74	115.00	-5	5,633	-0.09%
2021/11/16	5	108.70	1	109.50	110.00	4	5,309	0.08%
2021/11/15	5	105.60	4	108.13	110.50	1	5,192	0.02%
2021/11/12	17	102.00	16	102.00	102.00	1	4,991	0.02%
2021/11/11	6	101.50	6	100.50	101.50	0	5,016	0.00%
2021/11/10	10	100.50	11	100.45	100.50	-1	4,994	-0.02%
2021/11/09	10	100.19	8	98.20	100.50	2	5,037	0.04%
2021/11/08	13	98.03	10	97.90	97.90	3	5,061	0.06%
2021/11/05	9	98.20	8	99.76	98.20	1	5,092	0.02%
2021/11/04	11	100.00	10	102.50	100.00	1	5,018	0.02%
2021/11/03	3	101.67	0	0.00	101.00	3	5,050	0.06%
2021/11/02	0	0.00	2	105.50	101.50	-2	5,022	-0.04%
2021/11/01	1	106.50	11	103.36	107.00	-10	4,814	-0.21%
2021/10/29	3	102.50	3	103.00	102.50	0	4,762	0.00%
2021/10/28	6	103.00	6	103.50	103.00	0	4,883	0.00%
2021/10/27	7	104.00	6	101.50	104.00	1	4,928	0.02%
2021/10/26	3	101.50	3	103.50	101.50	0	5,000	0.00%
2021/10/25	6	103.50	9	101.33	103.50	-3	5,079	-0.06%
2021/10/22	9	102.00	9	101.50	102.00	0	5,257	0.00%
2021/10/21	17	102.59	6	101.00	101.00	11	5,430	0.20%
2021/10/20	5	101.00	5	100.50	101.00	0	5,478	0.00%
2021/10/19	2	101.00	4	99.85	101.00	-2	5,548	-0.04%
2021/10/18	3	98.00	3	98.20	98.00	0	5,636	0.00%
2021/10/14	0	0.00	0	98.50	96.00	0	6,050	0.00%
2021/10/13	3	96.40	3	99.60	96.40	0	6,354	0.00%
2021/10/12	3	99.50	0	0.00	98.00	3	6,983	0.04%
2021/10/08	6	100.17	4	101.00	100.00	2	7,137	0.03%
2021/10/07	12	100.50	11	98.40	100.50	1	7,265	0.01%
2021/10/06	22	98.22	21	101.19	97.60	1	7,620	0.01%
2021/10/05	1	97.30	0	0.00	99.70	1	7,824	0.01%
2021/10/04	0	0.00	1	98.60	95.70	-1	7,768	-0.01%
2021/10/01	11.1	99.37	10	104.00	99.30	1.1	7,774	0.01%
2021/09/30	12	105.08	17	105.29	105.00	-5	7,783	-0.06%
2021/09/28	9	109.22	8	109.13	108.50	1	8,106	0.01%
2021/09/27	8	107.44	9	107.78	107.50	-1	8,108	-0.01%
2021/09/24	11	106.50	12	106.92	106.50	-1	8,199	-0.01%
2021/09/23	13	105.31	13	102.65	105.50	0	8,290	0.00%
2021/09/17	10	104.50	13	103.35	104.50	-3	8,609	-0.03%
2021/09/16	24	104.00	22	104.00	104.00	2	9,035	0.02%
2021/09/15	6	104.50	6	103.00	102.50	0	9,565	0.00%
2021/09/13	1	105.00	1	107.00	105.00	0	10,025	0.00%
2021/09/10	3	107.00	3	108.00	107.00	0	10,276	0.00%
2021/09/09	8	108.00	8	105.50	108.00	0	10,560	0.00%
2021/09/06	2	115.00	0	0.00	111.00	2	12,085	0.02%
2021/09/03	14	115.64	10	116.00	115.50	4	12,114	0.03%
2021/09/02	7	115.50	8	117.19	115.50	-1	12,322	-0.01%
2021/09/01	3	116.00	2	114.50	117.00	1	12,352	0.01%
2021/08/31	2	114.00	2	114.50	114.00	0	12,393	0.00%
2021/08/30	2	114.00	0	0.00	114.00	2	12,505	0.02%
2021/08/26	6	115.92	5	115.50	116.00	1	12,646	0.01%
2021/08/25	5	114.50	14	113.50	115.50	-9	12,808	-0.07%
2021/08/24	14	112.86	7	116.00	112.00	7	12,993	0.05%
2021/08/23	1	115.00	3	113.33	114.00	-2	13,333	-0.02%
2021/08/20	3	107.17	1	106.50	106.50	2	13,424	0.01%
2021/08/19	2	113.50	1	111.50	111.50	1	13,562	0.01%
2021/08/18	0	0.00	2	113.50	116.00	-2	13,751	-0.01%
2021/08/17	6	112.67	0	0.00	112.00	6	13,868	0.04%
2021/08/16	1	112.00	1	113.50	114.50	0	13,873	0.00%
2021/08/13	14	118.07	12	123.50	118.00	2	13,892	0.01%
2021/08/12	1	122.50	0	0.00	123.00	1	13,908	0.01%
2021/08/11	0.1	119.50	5	119.50	119.00	-4.9	13,958	-0.04%
2021/08/10	12	122.00	22	120.36	122.00	-10	14,020	-0.07%
2021/08/09	6	122.00	6	121.00	122.00	0	14,081	0.00%
2021/08/06	10	121.90	10	123.65	121.50	0	14,159	0.00%
2021/08/05	24	124.46	11	125.50	124.00	13	14,264	0.09%
2021/08/04	22	125.50	20	127.00	125.50	2	14,533	0.01%
2021/08/03	6	126.33	5	124.50	126.50	1	14,698	0.01%
2021/08/02	16	122.91	15	120.50	123.00	1	14,781	0.01%
2021/07/30	0.1	122.00	0	0.00	120.00	0.1	14,875	0.00%
2021/07/29	27	121.50	27	120.50	121.50	0	14,921	0.00%
2021/07/28	1	119.50	12	114.92	118.00	-11	15,080	-0.07%
2021/07/27	23	123.48	23.2	126.34	122.00	-0.2	15,144	0.00%
2021/07/26	15	128.00	15	129.50	128.00	0	15,160	0.00%
2021/07/23	27	127.78	21	130.50	128.00	6	15,236	0.04%
2021/07/22	1	128.50	0.2	129.00	129.00	0.8	15,528	0.01%
2021/07/21	35	126.60	30	131.02	126.50	5	15,502	0.03%
2021/07/20	6	130.50	0	0.00	129.00	6	15,427	0.04%
2021/07/19	28	137.43	28	140.55	137.00	0	15,285	0.00%
2021/07/16	8.1	139.31	9.3	138.89	138.50	-1.2	15,115	-0.01%
2021/07/15	25	133.58	24	130.25	134.00	1	14,640	0.01%
2021/07/14	28	130.86	28	128.93	131.00	0	14,768	0.00%
2021/07/13	19	128.08	22	131.11	128.00	-3	14,836	-0.02%
2021/07/12	11	129.50	12.2	126.40	129.50	-1.2	14,661	-0.01%
2021/07/09	0	0.00	12	124.00	124.00	-12	14,678	-0.08%
2021/07/08	18	125.50	24	126.75	125.50	-6	15,415	-0.04%
2021/07/07	32	125.70	30	125.13	125.50	2	16,004	0.01%
2021/07/06	12	125.96	4	125.50	126.00	8	15,989	0.05%
2021/07/05	36.2	130.77	32	131.45	131.00	4.2	15,922	0.03%
2021/07/02	18.1	128.96	17	122.50	129.00	1.1	15,715	0.01%
2021/07/01	23.2	122.18	33	124.71	122.00	-9.8	15,683	-0.06%
2021/06/30	6	126.67	1	126.00	126.00	5	15,637	0.03%
2021/06/29	27	125.07	26.3	131.93	125.00	0.8	15,576	0.00%
2021/06/28	6.1	132.74	4	132.00	131.50	2.1	15,423	0.01%
2021/06/25	59	134.42	56	133.98	132.00	3	15,338	0.02%
2021/06/24	38.1	131.88	41	128.70	132.00	-2.9	15,053	-0.02%
2021/06/23	5.4	123.85	15	126.07	126.50	-9.7	14,737	-0.07%
2021/06/22	0	0.00	9	120.00	119.00	-9	14,266	-0.06%
2021/06/21	4	119.38	2.3	120.87	119.00	1.7	14,163	0.01%
2021/06/18	41	121.12	41	121.20	121.00	0	13,911	0.00%
2021/06/17	48.3	121.20	48.3	114.49	119.00	0	13,634	0.00%
2021/06/16	45.1	114.07	41	116.00	114.00	4.1	13,051	0.03%
2021/06/15	20	114.38	17	110.41	116.00	3	12,759	0.02%
2021/06/11	32.3	107.02	30	109.00	107.00	2.3	12,191	0.02%
2021/06/10	14	108.96	15	105.50	109.00	-1	12,177	-0.01%
2021/06/09	13	104.50	12	106.00	104.50	1	12,088	0.01%
2021/06/08	18	106.06	18	108.83	106.00	0	12,152	0.00%
2021/06/07	11	107.50	15	105.93	107.50	-4	12,238	-0.03%
2021/06/04	1	105.50	0.2	106.50	105.50	0.8	12,201	0.01%
2021/06/03	2	107.50	0	0.00	107.50	2	12,258	0.02%
2021/06/02	43	106.49	41.2	111.10	105.50	1.8	12,254	0.01%
2021/06/01	56.1	111.05	55	111.53	111.00	1.1	12,196	0.01%
2021/05/31	12	105.88	12	106.83	110.50	0	12,099	0.00%
2021/05/28	27.1	103.00	27	105.00	103.00	0.1	11,802	0.00%
2021/05/27	1	101.50	1	102.50	104.00	0	11,748	0.00%
2021/05/26	16	105.22	19	101.55	105.00	-3	11,683	-0.03%
2021/05/25	34.2	99.43	33	97.64	99.30	1.2	11,596	0.01%
2021/05/24	1	93.70	1	93.70	94.10	0	11,609	0.00%
2021/05/21	2	93.05	1	94.00	92.30	1	11,720	0.01%
2021/05/20	4.2	93.24	5	93.60	92.20	-0.8	11,886	-0.01%
2021/05/19	5	93.56	2	92.00	92.20	3	12,207	0.02%
2021/05/18	21	94.20	19	90.10	94.90	2	12,418	0.02%
2021/05/17	0	0.00	2	91.30	88.30	-2	12,800	-0.02%
2021/05/14	52	94.14	52	93.60	93.30	0	13,072	0.00%
2021/05/13	3	92.43	1	92.30	92.40	2	13,025	0.02%
2021/05/12	37	90.42	35	97.85	91.40	2	12,988	0.02%
2021/05/11	0	0.00	1	99.20	99.20	-1	12,839	-0.01%
2021/05/10	12	103.08	11	110.00	103.00	1	12,721	0.01%
2021/05/07	2	109.00	2	110.25	110.00	0	12,624	0.00%
2021/05/06	0	0.00	2	108.75	108.00	-2	12,630	-0.02%
2021/05/05	10	113.05	5	112.90	108.00	5	13,355	0.04%
2021/05/04	4	110.25	3	109.67	111.00	1	13,658	0.01%
2021/05/03	31	116.52	29	125.41	116.00	2	13,475	0.01%
2021/04/29	39	127.50	40	127.00	127.50	-1	13,328	-0.01%
2021/04/28	20	125.35	23	120.61	127.50	-3	13,283	-0.02%
2021/04/27	9	117.22	9	116.39	117.50	0	13,151	0.00%
2021/04/26	14	115.89	9	115.00	116.00	5	13,150	0.04%
2021/04/23	0	0.00	1	112.50	114.00	-1	13,240	-0.01%
2021/04/22	31	109.05	32	114.50	108.50	-1	13,317	-0.01%
2021/04/21	5	114.20	5	113.90	113.00	0	13,471	0.00%
2021/04/20	3	110.17	5	112.30	113.50	-2	14,059	-0.01%
2021/04/19	34	109.09	33	111.65	109.00	1	13,917	0.01%
2021/04/16	21	108.95	20	108.08	109.00	1	13,986	0.01%
2021/04/15	77	107.74	75	104.83	108.00	2	13,968	0.01%
2021/04/14	124	102.41	120	109.38	103.50	4	13,741	0.03%	大買/大賣/
2021/04/13	4	107.25	10	108.60	110.50	-6	13,046	-0.05%
2021/04/12	2	100.00	0	0.00	100.50	2	12,409	0.02%
2021/04/09	12	102.08	12	105.25	102.00	0	12,361	0.00%
2021/04/08	23	103.50	23	103.00	103.50	0	12,299	0.00%
2021/04/07	7	103.71	7	104.14	103.50	0	12,286	0.00%
2021/04/06	0	0.00	1	104.00	104.00	-1	12,160	-0.01%
2021/04/01	1	103.00	1	102.00	102.00	0	12,121	0.00%
2021/03/31	1	106.00	1.4	101.64	102.50	-0.4	12,079	0.00%
2021/03/30	0.1	103.50	2	103.50	104.00	-1.9	11,983	-0.02%
2021/03/29	2	101.50	1	100.50	101.00	1	11,903	0.01%
2021/03/26	19.1	98.98	56	99.47	100.00	-36.9	11,787	-0.31%
2021/03/25	22	94.55	10	94.20	95.30	12	11,555	0.10%
2021/03/24	17	95.67	20	97.16	95.00	-3	11,552	-0.03%
2021/03/23	16	98.25	6	99.00	98.00	10	11,515	0.09%
2021/03/22	12	98.20	21	98.76	98.20	-9	11,591	-0.08%
2021/03/19	7	99.00	18	98.50	99.00	-11	11,695	-0.09%
2021/03/18	16	98.80	16	97.90	98.80	0	11,733	0.00%
2021/03/17	13	97.56	12	99.30	97.50	1	11,791	0.01%
2021/03/16	3	98.60	0	0.00	98.30	3	11,767	0.03%
2021/03/15	7	97.31	1	97.00	96.90	6	11,766	0.05%
2021/03/12	28.1	99.48	14	100.23	99.00	14.1	11,760	0.12%
2021/03/11	16	99.50	14	96.79	99.80	2	11,676	0.02%
2021/03/10	10	95.35	1	94.70	95.10	9	11,584	0.08%
2021/03/08	26	94.87	24	96.69	94.80	2	11,729	0.02%
2021/03/05	10	96.79	10	97.08	96.00	0	11,706	0.00%
2021/03/03	20	98.25	19	96.10	98.40	1	11,588	0.01%
2021/03/02	20	96.37	20	99.74	96.00	0	11,550	0.00%
2021/02/26	2	98.75	2.1	97.61	98.50	-0.1	11,613	0.00%
2021/02/25	3	100.43	2	99.85	99.40	1	11,529	0.01%
2021/02/24	31	100.39	31	104.29	99.90	0	11,423	0.00%
2021/02/23	20	103.93	18.1	104.99	104.00	1.9	11,214	0.02%
2021/02/22	40	105.23	39	109.62	105.00	1	11,064	0.01%
2021/02/19	52.1	106.46	53.3	102.11	109.00	-1.2	10,826	-0.01%
2021/02/18	70	99.28	67	99.49	99.90	3	10,482	0.03%
2021/02/17	9.1	96.35	8	97.66	99.00	1.1	10,223	0.01%
2021/02/05	5	90.76	5	91.14	92.50	0	9,910	0.00%
2021/02/04	15	87.28	15	87.76	87.20	0	9,619	0.00%
2021/02/03	10	87.80	13	86.99	87.80	-3	9,657	-0.03%
2021/02/02	8	86.90	10	84.34	86.90	-2	9,768	-0.02%
2021/02/01	12	82.93	13	83.38	83.70	-1	9,827	-0.01%
2021/01/29	26	83.52	23	85.30	83.50	3	9,762	0.03%
2021/01/28	2.2	84.86	11	83.88	85.00	-8.8	9,704	-0.09%
2021/01/27	89	93.81	93	90.76	86.60	-4	9,607	-0.04%
2021/01/26	49	88.49	62	87.60	88.90	-13	8,815	-0.15%
2021/01/25	15	83.13	11	85.00	83.00	4	8,410	0.05%
2021/01/22	10	85.36	9	85.00	85.40	1	8,974	0.01%
2021/01/21	5	84.80	9	85.12	84.70	-4	9,076	-0.04%
2021/01/20	23.1	84.99	15	86.15	83.50	8.1	8,986	0.09%
2021/01/19	31	86.05	34	85.19	86.10	-3	8,808	-0.03%
2021/01/18	23	85.07	15	85.85	85.00	8	8,757	0.09%
2021/01/15	44	85.57	48	85.00	85.60	-4	8,604	-0.05%
2021/01/14	35	84.67	32	86.07	84.50	3	8,485	0.04%
2021/01/13	6	83.83	5	83.06	85.00	1	8,287	0.01%
2021/01/12	49	80.44	53	81.15	80.40	-4	7,614	-0.05%
2021/01/11	21	81.18	20	80.55	81.20	1	7,571	0.01%
2021/01/08	5	79.30	7	77.41	79.30	-2	7,442	-0.03%
2021/01/07	8	76.60	8	76.60	76.60	0	7,268	0.00%
2021/01/06	13	77.10	14	77.84	77.10	-1	7,283	-0.01%
2021/01/05	6	76.95	5	75.80	77.00	1	7,245	0.01%
2021/01/04	9	75.90	9	75.40	75.90	0	7,224	0.00%
2020/12/31	4	74.90	5	74.82	74.90	-1	7,241	-0.01%
2020/12/30	9	74.39	9	74.61	74.30	0	7,275	0.00%
2020/12/29	7	74.33	7	74.89	74.30	0	7,390	0.00%
2020/12/25	4	73.88	3	74.30	73.80	1	7,473	0.01%
2020/12/24	3	74.10	3	74.50	74.10	0	7,507	0.00%
2020/12/23	8	73.90	8	72.90	73.90	0	7,514	0.00%
2020/12/22	8	72.90	8	73.30	72.90	0	7,618	0.00%
2020/12/18	12	73.93	11	74.50	73.90	1	7,722	0.01%
2020/12/17	10	74.74	11	75.12	74.80	-1	7,753	-0.01%
2020/12/16	3	74.50	1	75.80	75.50	2	7,721	0.03%
2020/12/15	16	72.25	14	74.30	72.20	2	7,670	0.03%
2020/12/14	2	74.20	0	0.00	74.00	2	7,662	0.03%
2020/12/11	1	77.90	2	77.45	75.90	-1	7,701	-0.01%
2020/12/10	12	76.87	11	77.80	76.90	1	7,848	0.01%
2020/12/09	18	78.10	19	77.74	78.10	-1	8,191	-0.01%
2020/12/08	10	77.97	7	78.57	77.90	3	8,321	0.04%
2020/12/07	11	78.70	16	80.24	78.70	-5	8,501	-0.06%
2020/12/04	4	80.30	10	80.02	80.00	-6	8,575	-0.07%
2020/12/03	14	80.40	12	81.48	79.40	2	8,852	0.02%
2020/12/02	13	81.44	12	81.42	81.40	1	8,743	0.01%
2020/12/01	13	81.15	12	80.00	81.20	1	8,685	0.01%
2020/11/30	14	80.00	16	81.39	80.00	-2	8,704	-0.02%
2020/11/27	15	80.53	15	79.97	80.50	0	8,900	0.00%
2020/11/26	29	79.74	26	78.60	79.70	3	8,874	0.03%
2020/11/25	13	80.25	13	79.11	78.80	0	8,844	0.00%
2020/11/24	5	78.20	6	78.32	78.20	-1	8,696	-0.01%
2020/11/23	2	77.90	3	77.87	77.90	-1	8,686	-0.01%
2020/11/20	8	78.19	10	78.51	78.10	-2	8,725	-0.02%
2020/11/19	3	78.30	3	78.80	78.30	0	8,769	0.00%
2020/11/18	10	78.96	5	78.60	79.00	5	8,792	0.06%
2020/11/17	0	0.00	3	79.27	78.40	-3	8,856	-0.03%
2020/11/16	31	79.98	28	80.50	80.00	3	8,982	0.03%
2020/11/13	21	80.00	23	78.62	80.00	-2	8,977	-0.02%
2020/11/11	31	79.27	28	81.50	79.30	3	8,769	0.03%
2020/11/10	19	81.59	19	81.49	81.50	0	8,721	0.00%
2020/11/09	20	80.52	24	79.25	81.20	-4	8,581	-0.05%
2020/11/06	12	76.38	12	76.08	76.40	0	8,480	0.00%
2020/11/05	12	76.23	13	74.75	76.20	-1	8,621	-0.01%
2020/11/04	15	74.46	13	74.38	74.50	2	8,669	0.02%
2020/11/03	23	74.38	22	75.10	74.40	1	8,715	0.01%
2020/11/02	5	75.06	3	77.00	74.40	2	8,952	0.02%
2020/10/30	39	79.22	37	81.78	77.00	2	9,210	0.02%
2020/10/29	13	81.21	14	80.29	82.20	-1	8,724	-0.01%
2020/10/28	15	79.65	13	79.30	79.70	2	8,906	0.02%
2020/10/27	12	79.31	14	80.02	79.20	-2	9,084	-0.02%
2020/10/26	12	79.80	13	79.45	79.80	-1	9,134	-0.01%
2020/10/23	13	78.58	14	78.92	78.50	-1	9,187	-0.01%
2020/10/22	19	78.33	18	79.21	78.20	1	9,255	0.01%
2020/10/21	19	79.27	23	79.16	79.30	-4	9,303	-0.04%
2020/10/20	25	78.89	27	77.45	79.00	-2	9,350	-0.02%
2020/10/19	29	77.33	27	75.60	77.40	2	9,395	0.02%
2020/10/16	11	75.30	12	74.96	74.60	-1	9,616	-0.01%
2020/10/15	12	74.00	12	73.80	74.00	0	9,602	0.00%
2020/10/14	12	74.06	15	74.31	74.00	-3	9,700	-0.03%
2020/10/13	9	74.58	8	74.41	74.60	1	9,771	0.01%
2020/10/12	6	73.70	6	73.30	73.70	0	9,904	0.00%
2020/10/08	14	73.29	13	72.80	73.30	1	10,358	0.01%
2020/10/07	1	72.40	1	72.80	72.50	0	10,564	0.00%
2020/10/06	3	71.60	1	73.40	71.60	2	10,551	0.02%
2020/10/05	12	70.29	13	71.81	70.30	-1	10,596	-0.01%
2020/09/30	2	70.70	0	0.00	72.20	2	10,813	0.02%
2020/09/29	3	71.60	3	74.30	71.60	0	10,897	0.00%
2020/09/25	15	73.43	16	77.14	73.50	-1	11,383	-0.01%
2020/09/23	0	0.00	3	77.30	77.10	-3	11,523	-0.03%
2020/09/22	12	78.44	15	79.35	78.40	-3	11,824	-0.03%
2020/09/21	11	80.26	9	81.30	80.20	2	12,041	0.02%
2020/09/18	24	80.97	23	81.03	81.00	1	12,102	0.01%
2020/09/17	10	81.21	13	82.32	81.20	-3	12,176	-0.02%
2020/09/16	36	82.50	36	82.37	82.50	0	12,142	0.00%
2020/09/15	6	83.20	1	82.30	81.80	5	12,032	0.04%
2020/09/14	41	82.69	37	84.11	82.30	4	11,863	0.03%
2020/09/11	48	82.57	45	80.50	82.60	3	11,536	0.03%
2020/09/10	25	80.72	29	81.53	80.60	-4	11,447	-0.03%
2020/09/09	3	78.13	1	78.30	80.00	2	11,298	0.02%
2020/09/08	7	80.31	8	81.23	80.40	-1	11,185	-0.01%
2020/09/07	16	77.13	12	81.20	76.50	4	10,925	0.04%
2020/09/04	2	78.40	0	0.00	80.00	2	10,888	0.02%
2020/09/03	50	79.71	48	79.63	78.80	2	10,853	0.02%
2020/09/02	73	81.47	77	81.38	81.00	-4	10,827	-0.04%
2020/09/01	10	79.30	10	77.30	79.30	0	10,659	0.00%
2020/08/31	10	77.36	8	76.10	77.30	2	10,699	0.02%
2020/08/28	7	75.70	7	77.50	75.70	0	10,724	0.00%
2020/08/27	16	77.50	16	78.00	77.50	0	10,847	0.00%
2020/08/26	12	78.18	11	78.58	77.80	1	11,057	0.01%
2020/08/25	10	78.66	10	77.59	78.60	0	11,147	0.00%
2020/08/24	7	77.40	7	76.30	77.40	0	11,216	0.00%
2020/08/21	1	76.00	2	77.40	76.30	-1	11,306	-0.01%
2020/08/20	16	77.02	19	79.83	76.10	-3	11,481	-0.03%
2020/08/19	69	81.10	68	80.30	80.10	1	11,606	0.01%
2020/08/18	39	81.00	41	81.85	81.80	-2	11,833	-0.02%
2020/08/17	82	82.43	79	82.03	81.30	3	11,855	0.03%
2020/08/14	7	82.23	8	82.01	82.50	-1	11,961	-0.01%
2020/08/13	18	81.37	16	83.10	81.40	2	11,960	0.02%
2020/08/12	1	82.00	0	0.00	82.40	1	11,965	0.01%
2020/08/11	5	84.20	5	84.34	83.70	0	11,990	0.00%
2020/08/10	1	83.80	0	0.00	81.70	1	11,937	0.01%
2020/08/07	82	84.48	80	84.16	83.30	2	12,036	0.02%
2020/08/06	96	84.85	95	84.80	84.80	1	12,091	0.01%
2020/08/05	15	83.99	17	80.22	84.60	-2	11,944	-0.02%
2020/08/04	50	78.32	51	78.74	78.30	-1	11,782	-0.01%
2020/08/03	36	79.85	36	75.88	79.10	0	11,873	0.00%
2020/07/31	5	74.50	11	74.21	75.00	-6	11,984	-0.05%
2020/07/30	5	72.54	1	71.10	71.60	4	12,137	0.03%
2020/07/29	3	73.30	5	73.30	74.50	-2	12,215	-0.02%
2020/07/28	7	74.84	5	75.62	73.50	2	12,280	0.02%
2020/07/27	7	75.36	7	75.03	75.00	0	12,325	0.00%
2020/07/24	31	75.31	27	75.95	75.10	4	12,340	0.03%
2020/07/23	46	76.14	48	75.96	76.20	-2	12,447	-0.02%
2020/07/22	15	77.09	15	74.49	75.20	0	12,515	0.00%
2020/07/21	26	72.42	24	71.35	72.60	2	12,633	0.02%
2020/07/20	22	70.69	22	68.83	70.80	0	12,703	0.00%
2020/07/17	29	68.03	30	69.31	68.00	-1	12,915	-0.01%
2020/07/16	70	69.55	68	71.54	69.50	2	13,172	0.02%
2020/07/15	12	72.11	20	71.45	71.00	-8	13,437	-0.06%
2020/07/14	19	69.49	17	69.00	69.20	2	13,526	0.01%
2020/07/13	2	68.30	1	68.30	67.80	1	13,692	0.01%
2020/07/10	5	67.74	3	68.17	67.60	2	13,861	0.01%
2020/07/09	7	70.51	8	70.54	70.30	-1	14,017	-0.01%
2020/07/08	26	68.38	27	65.62	68.40	-1	13,902	-0.01%
2020/07/07	29	65.24	29	67.81	65.20	0	13,792	0.00%
2020/07/06	21	69.23	27	66.80	67.10	-6	13,694	-0.04%
2020/07/03	44	65.36	34	66.56	65.00	10	13,380	0.07%
2020/07/02	53	66.08	55	66.02	66.10	-2	13,427	-0.01%
2020/07/01	48	64.43	53	63.80	64.40	-5	13,283	-0.04%
2020/06/30	14	63.60	16	61.34	63.60	-2	12,952	-0.02%
2020/06/29	5	59.50	0	0.00	60.50	5	12,820	0.04%
2020/06/24	14	60.28	13	60.30	60.30	1	12,768	0.01%
2020/06/23	3	60.30	5	60.10	60.30	-2	12,731	-0.02%
2020/06/22	11	59.40	12	59.59	59.40	-1	12,684	-0.01%
2020/06/19	15	59.22	17	60.27	59.20	-2	12,767	-0.02%
2020/06/18	21	60.42	22	60.68	60.30	-1	12,779	-0.01%
2020/06/17	2	59.85	12	60.18	60.00	-10	12,742	-0.08%
2020/06/16	16	59.59	4	60.13	59.60	12	12,743	0.09%
2020/06/15	19	57.32	23	57.78	57.00	-4	12,766	-0.03%
2020/06/12	8	57.50	7	57.73	57.80	1	12,908	0.01%
2020/06/11	12	58.18	13	59.60	57.80	-1	13,006	-0.01%
2020/06/10	16	59.88	14	59.81	59.90	2	13,216	0.02%
2020/06/09	1	59.80	1	60.40	59.70	0	13,447	0.00%
2020/06/08	16	59.61	16	61.29	59.60	0	13,808	0.00%
2020/06/05	18	61.02	16	61.43	60.90	2	14,205	0.01%
2020/06/04	12	60.74	12	61.50	60.70	0	14,240	0.00%
2020/06/03	6	61.10	5	62.02	60.60	1	14,281	0.01%
2020/06/02	3	61.13	13	60.92	60.20	-10	14,234	-0.07%
2020/06/01	31	60.90	25	59.66	61.50	6	14,121	0.04%
2020/05/28	2	59.20	1	59.40	58.50	1	14,288	0.01%
2020/05/27	6	59.83	70	59.70	59.80	-64	14,419	-0.44%
2020/05/26	44	58.55	45	60.19	58.50	-1	14,268	-0.01%
2020/05/25	22	58.10	27	56.99	58.80	-5	14,013	-0.04%
2020/05/22	74	55.31	10	55.25	55.00	64	13,773	0.46%
2020/05/21	6	55.95	3	55.67	56.00	3	13,804	0.02%
2020/05/20	10	54.52	5	55.50	54.50	5	13,746	0.04%
2020/05/19	2	55.60	1	56.00	55.30	1	13,766	0.01%
2020/05/18	21	55.96	15	56.96	55.60	6	13,818	0.04%
2020/05/15	2	55.75	3	55.87	57.00	-1	13,803	-0.01%
2020/05/14	16	55.98	15	58.31	55.90	1	13,718	0.01%
2020/05/13	1	58.60	1	58.50	58.00	0	13,535	0.00%
2020/05/12	21	59.70	23	58.80	59.70	-2	13,396	-0.01%
2020/05/11	21	58.66	25	57.71	58.70	-4	13,232	-0.03%
2020/05/08	33	56.90	30	58.36	56.80	3	12,971	0.02%
2020/05/07	18	57.22	6	57.08	58.30	12	12,729	0.09%
2020/05/06	8	59.79	32	59.20	58.20	-24	12,280	-0.20%
2020/05/05	89	62.21	89	61.38	61.00	0	11,905	0.00%
2020/05/04	12	62.51	10	62.22	62.10	2	11,699	0.02%
2020/04/30	16	65.23	11	65.88	64.70	5	11,530	0.04%
2020/04/29	35	65.21	32	64.96	65.20	3	11,381	0.03%
2020/04/28	29	65.31	26	64.43	64.60	3	11,278	0.03%
2020/04/27	14	63.63	14	64.01	63.30	0	11,074	0.00%
2020/04/24	28	63.59	26	64.14	63.10	2	10,867	0.02%
2020/04/23	47	63.04	39	62.81	63.20	8	10,455	0.08%
2020/04/22	15	62.69	16	61.76	62.80	-1	10,301	-0.01%
2020/04/21	102	65.81	100	63.05	62.70	2	9,967	0.02%	大買/
2020/04/20	22	65.22	17	66.03	67.50	5	9,620	0.05%
2020/04/17	27	63.03	30	63.23	62.60	-3	9,177	-0.03%
2020/04/16	21	58.63	25	56.99	60.50	-4	8,585	-0.05%
2020/04/15	27	54.27	21	53.77	55.00	6	8,142	0.07%
2020/04/14	9	52.13	11	52.31	53.60	-2	7,906	-0.03%
2020/04/13	12	49.71	9	49.40	49.75	3	7,571	0.04%
2020/04/10	3	47.78	2	48.15	48.00	1	7,409	0.01%
2020/04/09	4	47.44	7	47.26	47.35	-3	7,446	-0.04%
2020/04/08	36	48.03	35	47.79	47.75	1	7,427	0.01%
2020/04/07	1	46.20	4	47.16	48.00	-3	7,403	-0.04%
2020/04/06	1	44.55	2	44.28	44.55	-1	7,292	-0.01%
2020/04/01	4	44.01	3	44.02	44.00	1	7,271	0.01%
2020/03/31	12	43.04	9	43.48	44.00	3	7,377	0.04%
2020/03/30	17	42.69	1	42.40	42.50	16	7,223	0.22%
2020/03/27	1	41.65	2	42.73	41.65	-1	7,201	-0.01%
2020/03/26	1	41.80	3	42.45	42.75	-2	7,160	-0.03%
2020/03/25	6	42.25	4	42.51	42.25	2	7,277	0.03%
2020/03/24	0	0.00	1	41.20	41.10	-1	7,223	-0.01%
2020/03/23	3	38.85	5	39.20	38.65	-2	7,214	-0.03%
2020/03/20	4	38.60	6	38.48	38.65	-2	7,303	-0.03%
2020/03/19	0	0.00	1	38.40	36.15	-1	7,286	-0.01%
2020/03/18	3	40.90	4	41.73	40.10	-1	7,214	-0.01%
2020/03/17	8	43.84	10	43.71	42.50	-2	7,254	-0.03%
2020/03/16	41	45.01	45	45.71	44.00	-4	7,283	-0.05%
2020/03/13	4	43.15	3	43.57	43.00	1	7,539	0.01%
2020/03/12	71	47.85	69	52.82	47.35	2	7,367	0.03%
2020/03/11	22	51.83	26	49.29	52.60	-4	7,030	-0.06%
2020/03/10	2	47.93	3	47.98	48.50	-1	6,674	-0.01%
2020/03/09	19	47.80	18	49.48	47.55	1	6,638	0.02%
2020/03/06	19	49.85	19	49.47	49.85	0	6,833	0.00%
2020/03/05	21	49.58	24	49.48	49.60	-3	7,229	-0.04%
2020/03/04	4	48.38	6	48.55	48.50	-2	7,213	-0.03%
2020/03/03	45	48.13	38	50.37	47.90	7	7,165	0.10%
2020/03/02	6	48.88	14	48.61	50.50	-8	6,855	-0.12%
2020/02/27	2	47.55	3	48.02	47.45	-1	6,627	-0.02%
2020/02/25	4	47.83	1	48.05	48.45	3	6,464	0.05%
2020/02/24	2	48.20	2	48.10	48.30	0	6,418	0.00%
2020/02/21	19	47.50	19	48.11	47.50	0	6,327	0.00%
2020/02/20	3	47.83	7	48.01	48.00	-4	6,224	-0.06%
2020/02/19	24	47.42	18	47.95	47.15	6	6,098	0.10%
2020/02/18	11	46.82	11	46.08	47.00	0	5,964	0.00%
2020/02/17	2	45.25	2	45.48	45.50	0	5,836	0.00%
2020/02/14	6	44.00	6	43.10	44.00	0	5,766	0.00%
2020/02/12	2	43.20	2	42.75	43.20	0	5,698	0.00%
2020/02/11	0	0.00	1	42.80	42.75	-1	5,724	-0.02%
2020/02/07	1	43.70	0	0.00	42.90	1	5,749	0.02%
2020/02/05	2	43.95	2	44.25	43.95	0	5,740	0.00%
2020/02/04	3	44.05	3	43.80	44.05	0	5,734	0.00%
2020/01/31	11	43.65	11	43.10	43.65	0	5,725	0.00%
2020/01/20	0	0.00	3	46.37	46.55	-3	5,648	-0.05%
2020/01/17	13	46.01	13	46.94	46.00	0	5,626	0.00%
2020/01/16	2	46.65	3	46.58	46.65	-1	5,574	-0.02%
2020/01/15	9	46.55	10	46.98	46.55	-1	5,494	-0.02%
2020/01/14	6	47.42	3	47.45	47.15	3	5,475	0.05%
2020/01/10	2	47.35	2	47.00	47.35	0	5,402	0.00%
2020/01/09	2	46.90	2	46.95	46.90	0	5,394	0.00%
2020/01/08	6	46.85	6	46.40	46.85	0	5,490	0.00%
2020/01/07	3	46.70	3	47.10	46.70	0	5,491	0.00%
2020/01/03	9	47.30	9	48.70	47.30	0	5,427	0.00%
2019/12/31	10	47.42	9	48.40	47.30	1	5,272	0.02%
2019/12/30	11	48.35	11	48.20	48.35	0	5,204	0.00%
2019/12/27	1	48.20	1	48.10	48.20	0	5,152	0.00%
2019/12/26	4	48.08	4	48.64	47.15	0	5,074	0.00%
2019/12/25	4	47.54	4	47.39	47.60	0	4,899	0.00%
2019/12/24	9	47.25	9	47.05	47.25	0	4,880	0.00%
2019/12/23	0	0.00	2	46.70	46.90	-2	4,849	-0.04%
2019/12/20	4	47.90	5	47.56	46.50	-1	4,800	-0.02%
2019/12/19	14	47.85	11	47.30	47.90	3	4,662	0.06%
2019/12/18	20	47.30	22	48.35	47.30	-2	4,607	-0.04%
2019/12/17	17	48.02	16	47.82	48.00	1	4,553	0.02%
2019/12/16	1	47.55	1	48.00	47.55	0	4,401	0.00%
2019/12/13	28	46.90	29	47.76	46.90	-1	4,309	-0.02%
2019/12/12	37	47.84	35	48.03	47.80	2	4,222	0.05%
2019/12/11	72	47.84	73	47.69	47.90	-1	4,013	-0.02%
2019/12/10	27	47.28	39	45.87	47.80	-12	3,795	-0.32%
2019/12/09	18	44.10	23	44.28	44.05	-5	3,261	-0.15%
2019/12/06	27	44.02	22	44.98	43.95	5	3,164	0.16%
2019/12/05	30	44.57	21	44.27	44.80	9	3,070	0.29%
2019/12/04	45	44.18	45	44.04	44.20	0	2,978	0.00%
2019/12/03	73	44.06	71	44.31	44.05	2	2,899	0.07%
2019/12/02	19	44.05	20	42.01	44.30	-1	2,609	-0.04%
2019/11/29	15	40.91	17	39.98	40.95	-2	2,316	-0.09%
2019/11/28	10	40.15	9	39.79	40.10	1	2,249	0.04%
2019/11/27	8	39.55	8	39.00	39.55	0	2,165	0.00%
2019/11/26	1	38.70	0	0.00	38.90	1	2,150	0.05%
2019/11/12	2	38.45	2	38.45	38.45	0	2,902	0.00%
2019/11/11	7	38.43	10	39.10	38.45	-3	2,952	-0.10%
2019/11/08	0	0.00	5	39.40	39.40	-5	2,966	-0.17%
2019/11/07	2	38.90	3	38.98	38.90	-1	2,967	-0.03%
2019/11/05	2	38.45	2	38.05	38.45	0	2,999	0.00%
2019/10/31	6	37.53	0	0.00	37.40	6	3,003	0.20%
2019/10/30	2	38.40	2	38.30	38.40	0	2,962	0.00%
2019/10/25	0	0.00	4	39.16	39.00	-4	2,989	-0.13%
2019/10/21	3	38.95	3	38.90	38.95	0	3,101	0.00%
2019/10/18	6	38.79	2	39.05	38.90	4	3,121	0.13%
2019/10/16	1	39.65	1	39.50	39.35	0	3,069	0.00%
2019/09/24	2	40.55	2	40.90	40.55	0	2,847	0.00%
2019/09/20	2	40.60	2	40.10	40.60	0	2,802	0.00%
2019/09/19	2	40.10	2	40.15	40.10	0	2,764	0.00%
2019/09/11	2	40.20	2	40.85	40.20	0	2,671	0.00%
2019/09/10	2	40.55	2	40.70	40.55	0	2,655	0.00%
2019/09/06	3	40.00	5	40.64	40.00	-2	2,591	-0.08%
2019/09/05	10	41.04	16	41.18	40.95	-6	2,517	-0.24%
2019/09/04	0	0.00	3	40.90	40.90	-3	2,472	-0.12%
2019/09/03	15	40.85	0	0.00	40.90	15	2,420	0.62%
2019/09/02	2	41.25	3	40.00	41.25	-1	2,180	-0.05%
2019/08/30	4	39.83	4	40.30	39.85	0	2,114	0.00%
2019/08/29	4	39.96	4	40.03	39.95	0	2,089	0.00%
2019/08/28	20	39.68	20	39.60	39.70	0	2,049	0.00%
2019/08/23	15	38.74	15	40.68	38.60	0	1,693	0.00%
2019/08/22	0	0.00	9	39.82	40.45	-9	1,428	-0.63%
2019/08/21	2	39.00	3	38.37	39.00	-1	1,323	-0.08%
2019/08/19	7	38.70	20	38.50	38.70	-13	1,263	-1.03%
2019/08/16	3	38.48	0	0.00	38.10	3	1,244	0.24%
2019/08/15	0	0.00	3	37.87	37.85	-3	1,196	-0.25%
2019/08/14	0	0.00	1	39.55	39.55	-1	1,126	-0.09%
2019/08/13	0	0.00	4	39.84	39.70	-4	1,077	-0.37%
2019/08/12	0	0.00	2	39.70	39.70	-2	1,050	-0.19%
2019/08/08	6	39.35	6	39.20	39.35	0	1,008	0.00%
2019/08/07	0	0.00	1	39.15	38.65	-1	971	-0.10%
2019/07/31	3	38.35	2	38.45	38.40	1	925	0.11%
2019/07/29	13	39.25	18	38.33	39.25	-5	981	-0.51%
2019/07/26	3	38.00	4	38.64	38.00	-1	959	-0.10%
2019/07/25	2	38.40	4	38.00	38.40	-2	868	-0.23%
2019/07/19	0	0.00	2	36.35	36.40	-2	913	-0.22%
2019/07/18	0	0.00	2	36.30	36.20	-2	1,015	-0.20%
2019/07/17	0	0.00	5	36.20	36.20	-5	1,017	-0.49%
2019/07/16	0	0.00	2	36.23	36.25	-2	1,022	-0.20%
2019/07/15	2	36.45	0	0.00	36.05	2	1,033	0.19%
2019/07/09	0	0.00	6	35.55	35.55	-6	1,074	-0.56%
2019/07/08	0	0.00	2	35.55	35.40	-2	1,083	-0.18%
2019/07/05	0	0.00	2	35.55	35.50	-2	1,088	-0.18%
2019/07/01	1	35.70	0	0.00	35.50	1	1,114	0.09%
2019/06/24	0	0.00	1	35.00	35.10	-1	1,125	-0.09%
2019/06/10	0	0.00	2	33.63	33.70	-2	1,118	-0.18%
2019/06/06	1	33.30	0	0.00	33.40	1	1,117	0.09%
2019/05/30	0	0.00	1	33.20	33.20	-1	1,089	-0.09%
2019/05/29	1	32.80	0	0.00	32.80	1	1,088	0.09%
2019/05/23	0	0.00	1	33.20	33.20	-1	1,067	-0.09%
2019/05/20	1	34.70	0	0.00	34.20	1	1,032	0.10%
2019/05/17	1	34.65	0	0.00	34.70	1	1,021	0.10%
2019/05/13	1	35.50	0	0.00	35.50	1	980	0.10%
2019/05/10	5	36.00	1	36.10	36.45	4	970	0.41%
2019/05/09	2	36.10	2	37.75	36.10	0	953	0.00%
2019/05/08	6	37.42	0	0.00	37.45	6	928	0.65%
2019/05/07	1	38.10	1	37.95	38.20	0	910	0.00%
2019/05/03	6	36.90	0	0.00	36.75	6	793	0.76%
2019/04/30	0	0.00	2	36.50	36.00	-2	747	-0.27%
2019/04/29	1	35.60	0	0.00	35.60	1	726	0.14%
2019/04/25	10	36.40	0	0.00	36.60	10	658	1.52%
2019/04/24	4	36.65	3	37.07	36.95	1	614	0.16%
2019/04/23	4	34.63	2	34.80	34.70	2	503	0.40%
2019/04/22	3	34.80	2	35.30	34.80	1	494	0.20%
2019/04/18	3	34.60	0	0.00	34.50	3	457	0.66%
2019/04/17	2	34.55	5	34.65	34.80	-3	443	-0.68%
2019/04/16	2	34.60	2	34.60	34.60	0	419	0.00%
2019/03/27	1	32.75	0	0.00	32.80	1	237	0.42%
2019/03/26	1	33.20	0	0.00	33.40	1	223	0.45%
2019/03/19	5	33.55	0	0.00	33.50	5	200	2.49%
2019/03/14	1	33.90	0	0.00	33.85	1	201	0.50%
2019/03/12	1	33.90	0	0.00	34.00	1	210	0.48%
2018/11/30	0	0.00	1	34.75	34.75	-1	284	-0.35%
2018/09/03	0	0.00	4	36.10	36.00	-4	440	-0.91%
2018/08/16	0	0.00	1	35.15	35.00	-1	475	-0.21%
2018/08/14	0	0.00	20	37.20	37.50	-20	460	-4.34%
2018/08/03	0	0.00	3	37.75	38.00	-3	423	-0.71%
2018/07/12	0	0.00	1	36.75	36.70	-1	479	-0.21%
2018/07/09	0	0.00	2	36.40	36.15	-2	504	-0.40%
2018/07/06	3	36.00	0	0.00	36.05	3	505	0.59%
2018/07/04	2	36.90	0	0.00	36.70	2	507	0.39%
2018/06/28	0	0.00	2	37.90	38.55	-2	444	-0.45%
2018/06/21	3	36.95	0	0.00	37.00	3	432	0.69%
2018/06/15	0	0.00	2	37.75	37.15	-2	429	-0.47%
2018/06/14	1	38.20	1	38.85	37.90	0	417	0.00%
2018/06/12	2	37.45	0	0.00	37.50	2	385	0.52%
2018/06/07	0	0.00	2	37.95	37.90	-2	391	-0.51%
2018/06/04	0	0.00	2	38.25	38.25	-2	407	-0.49%
2018/06/01	1	37.85	0	0.00	38.00	1	416	0.24%
2018/05/29	0	0.00	13	38.47	38.40	-13	417	-3.11%
2018/05/21	3	36.60	0	0.00	36.65	3	416	0.72%
2018/05/04	0	0.00	2	36.30	36.50	-2	530	-0.38%
2018/04/25	2	35.75	2	36.10	36.05	0	640	0.00%
2018/04/24	6	36.14	0	0.00	36.20	6	846	0.71%
2018/04/17	8	37.73	0	0.00	37.60	8	881	0.91%
2018/04/16	2	38.28	0	0.00	38.05	2	872	0.23%
2018/04/11	6	38.73	0	0.00	38.75	6	866	0.69%
2018/04/02	2	38.95	0	0.00	39.15	2	881	0.23%
2018/03/29	0	0.00	3	39.00	39.15	-3	882	-0.34%
2018/03/26	7	38.65	0	0.00	38.65	7	885	0.79%
2018/03/16	1	38.95	0	0.00	38.95	1	905	0.11%
2018/02/08	0	0.00	1	39.15	39.20	-1	953	-0.10%
2018/02/06	0	0.00	2	39.10	39.10	-2	940	-0.21%
2018/01/29	1	40.90	0	0.00	40.95	1	896	0.11%
2018/01/25	0	0.00	8	41.80	41.70	-8	888	-0.90%
2018/01/23	2	42.00	4	42.15	42.00	-2	869	-0.23%
2018/01/22	3	42.20	3	42.80	42.20	0	863	0.00%
2018/01/18	3	44.27	0	0.00	43.00	3	802	0.37%
2018/01/17	0	0.00	1	41.50	41.75	-1	596	-0.17%
2018/01/10	0	0.00	1	39.80	39.80	-1	573	-0.17%
2018/01/05	0	0.00	1	40.10	40.15	-1	591	-0.17%
2018/01/04	1	40.20	0	0.00	40.30	1	602	0.17%