眾達-KY (4977)-第一金-華江券商分點個股進出

台股 » 個股 » 眾達-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

眾達-KY

(4977)

可現股當沖

股價
122.5
漲跌
▲8.0
漲幅
+6.99%
成交量
20,692張
產業
上市通信網路類股▲0.56%
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

眾達-KY (4977)籌碼相關－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江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
2024/11/20	47	112.32	8	114.31	114.50	39	9,521	0.41%
2024/11/19	21	112.62	47	113.89	113.50	-26	9,428	-0.28%
2024/11/18	5	112.30	6	112.17	110.50	-1	9,322	-0.01%
2024/11/15	2	115.50	2	111.50	111.50	0	9,225	0.00%
2024/11/14	13	117.46	18	117.53	117.00	-5	9,048	-0.06%
2024/11/13	15	117.67	15	119.47	117.00	0	8,874	0.00%
2024/11/12	7	113.50	6	116.42	115.50	1	8,461	0.01%
2024/11/11	6	115.67	16	115.84	117.00	-10	8,189	-0.12%
2024/11/08	10	108.25	12	106.04	106.50	-2	7,963	-0.03%
2024/11/07	6	107.50	39	107.10	107.00	-33	7,849	-0.42%
2024/11/06	5	107.40	8	107.31	108.00	-3	7,806	-0.04%
2024/11/05	12	109.08	14	107.50	107.50	-2	7,782	-0.03%
2024/11/04	10	111.90	0.3	112.00	110.00	9.7	7,742	0.13%
2024/10/30	1	109.00	3	108.00	107.50	-2	7,673	-0.03%
2024/10/29	2	104.75	7	104.29	107.50	-5	7,621	-0.07%
2024/10/28	3	107.67	4	105.50	104.50	-1	7,561	-0.01%
2024/10/25	6	110.50	3	110.17	110.00	3	7,503	0.04%
2024/10/24	20	111.13	20	110.50	108.50	0	7,478	0.00%
2024/10/23	3	114.83	7	115.00	115.50	-4	7,370	-0.05%
2024/10/22	4	114.75	3	114.00	114.50	1	7,341	0.01%
2024/10/21	20	113.40	3	114.00	113.00	17	7,286	0.23%
2024/10/18	17	115.62	32	112.84	113.00	-15	7,273	-0.21%
2024/10/17	9.1	121.41	5	122.20	121.00	4.1	7,135	0.06%
2024/10/16	6	123.42	6	123.50	125.00	0	7,030	0.00%
2024/10/15	14.1	124.10	8	123.19	119.50	6.1	6,797	0.09%
2024/10/14	10	123.15	17	122.91	126.00	-7	6,364	-0.11%
2024/10/11	19	115.16	21	116.14	115.50	-2	5,929	-0.03%
2024/10/09	20	117.00	13	116.85	114.00	7	5,730	0.12%
2024/10/08	16	105.63	18	109.89	117.50	-2	5,186	-0.04%
2024/10/07	9	108.67	9	108.61	107.00	0	4,980	0.00%
2024/10/04	5	105.60	6.2	105.21	105.50	-1.2	4,838	-0.02%
2024/10/01	15.2	106.19	13	105.23	105.50	2.2	4,788	0.04%
2024/09/30	12	102.63	13.5	104.39	105.50	-1.5	4,658	-0.03%
2024/09/27	32	110.86	42.5	111.73	107.50	-10.5	4,521	-0.23%
2024/09/26	13	106.69	3	105.17	105.50	10	4,123	0.24%
2024/09/25	11.3	108.07	11	106.18	107.50	0.3	4,061	0.01%
2024/09/24	4	110.63	9	110.78	112.50	-5	3,898	-0.13%
2024/09/23	6	110.67	6	110.09	110.00	0	3,865	0.00%
2024/09/20	10	110.10	4	111.13	109.50	6	3,680	0.16%
2024/09/19	76.5	109.82	29.5	110.43	112.50	47	3,505	1.34%
2024/09/18	39.5	110.73	42.3	108.40	106.00	-2.8	3,202	-0.09%
2024/09/16	25	105.00	3	105.00	105.00	22	2,769	0.79%
2024/09/13	41	96.10	17.1	96.59	95.70	23.9	2,613	0.91%
2024/09/12	15	95.78	17	97.17	97.50	-2	2,385	-0.08%
2024/09/11	2	90.15	2	90.15	90.60	0	2,003	0.00%
2024/09/10	28	83.39	25	84.93	82.40	3	1,944	0.15%
2024/09/09	1	78.60	10	79.41	80.00	-9	1,805	-0.50%
2024/09/04	0	0.00	0	75.30	75.00	0	1,809	0.00%
2024/09/03	1	80.90	25	80.72	79.00	-24	1,785	-1.34%
2024/09/02	16	78.01	9	80.60	79.60	7	1,760	0.40%
2024/08/30	6	74.98	5	74.92	74.80	1	1,717	0.06%
2024/08/28	3	75.40	0	0.00	75.00	3	1,702	0.18%
2024/08/26	1	72.30	0	0.00	73.90	1	1,690	0.06%
2024/08/23	0	0.00	1	71.90	72.10	-1	1,683	-0.06%
2024/08/20	1	70.80	0	0.00	70.20	1	1,698	0.06%
2024/08/16	0	0.00	1	68.10	67.70	-1	1,714	-0.06%
2024/08/15	1	67.00	0	0.00	67.20	1	1,726	0.06%
2024/08/05	4	66.00	2	67.60	66.00	2	1,868	0.11%
2024/07/30	8	73.43	0	0.00	75.40	8	1,823	0.44%
2024/07/29	5	77.72	0	0.00	73.20	5	1,811	0.28%
2024/07/26	3	78.90	0	0.00	79.00	3	1,783	0.17%
2024/07/23	0	0.00	1	80.90	80.30	-1	1,776	-0.06%
2024/07/22	1	79.90	2	78.30	77.70	-1	1,762	-0.06%
2024/07/19	8	80.79	1	80.10	80.00	7	1,741	0.40%
2024/07/18	21	86.87	16	85.81	85.50	5	1,691	0.30%
2024/07/17	3	86.07	5	85.96	87.30	-2	1,621	-0.12%
2024/07/11	2	83.55	1	83.90	83.70	1	1,485	0.07%
2024/07/10	1	82.50	0	0.00	82.50	1	1,463	0.07%
2024/07/08	3	82.30	3	81.20	80.90	0	1,387	0.00%
2024/07/05	0	0.00	1	82.20	82.20	-1	1,377	-0.07%
2024/07/03	0	0.00	10	80.86	79.60	-10	1,358	-0.74%
2024/07/02	0	80.70	0	0.00	80.70	0	1,341	0.00%
2024/07/01	0	0.00	1	82.40	81.30	-1	1,325	-0.08%
2024/06/28	13	84.71	22	84.54	84.20	-9	1,298	-0.69%
2024/06/27	1	83.90	5	83.68	84.20	-4	1,243	-0.32%
2024/06/26	7	81.93	7	80.70	80.20	0	1,161	0.00%
2024/06/25	29	81.29	4	81.40	81.70	25	1,140	2.19%
2024/06/24	5	82.54	8	84.44	81.20	-3	1,109	-0.27%
2024/06/21	9	82.36	0	0.00	81.70	9	1,024	0.88%
2024/06/20	0	79.80	0	0.00	79.10	0	928	0.00%
2024/06/19	0	0.00	5	80.00	78.40	-5	907	-0.55%
2024/06/18	0	0.00	15	79.30	78.50	-15	873	-1.72%
2024/06/17	6	78.20	7	79.59	79.30	-1	807	-0.12%
2024/06/07	1	73.30	0	0.00	73.40	1	728	0.14%
2024/06/05	0	0.00	1	73.70	73.30	-1	753	-0.13%
2024/05/29	0	0.00	1	75.80	75.50	-1	834	-0.12%
2024/05/28	0	0.00	0	75.90	75.80	0	862	0.00%
2024/05/27	1	76.00	0	0.00	75.50	1	920	0.11%
2024/05/22	15	77.40	0	0.00	75.60	15	1,150	1.30%
2024/05/20	4	76.40	8	77.36	75.40	-4	1,146	-0.35%
2024/05/17	6	77.60	1	73.00	77.60	5	1,098	0.46%
2024/05/13	0	0.00	1	68.90	69.30	-1	995	-0.10%
2024/05/07	1	72.00	0	0.00	70.90	1	988	0.10%
2024/05/02	0	0.00	2	72.50	72.70	-2	980	-0.20%
2024/04/26	0	0.00	0	73.10	72.70	0	984	0.00%
2024/04/23	0	72.20	0	0.00	71.10	0	991	0.00%
2024/04/11	0	0.00	1	74.00	73.90	-1	989	-0.10%
2024/04/09	0	0.00	3	75.30	75.20	-3	979	-0.31%
2024/03/26	1	72.80	0	0.00	72.70	1	972	0.10%
2024/03/20	1	72.50	0	0.00	72.20	1	978	0.10%
2024/03/19	0	73.60	0	0.00	73.50	0	977	0.00%
2024/03/18	5	72.92	5	72.10	72.60	0	978	0.00%
2024/03/15	0	74.80	1	74.10	74.20	-1	974	-0.10%
2024/03/13	1	78.70	5	77.36	77.50	-4	979	-0.41%
2024/03/11	0	73.00	1	72.60	74.20	-1	951	-0.10%
2024/03/08	6	76.55	5	73.72	73.90	1	948	0.11%
2024/03/06	5	78.04	9	77.91	78.00	-4	960	-0.42%
2024/03/05	0	0.00	15	78.80	78.60	-15	962	-1.56%
2024/03/04	7	81.06	0	0.00	80.00	7	953	0.73%
2024/03/01	2	82.40	0	0.00	80.30	2	926	0.22%
2024/02/29	25	82.71	0	0.00	82.10	25	897	2.79%
2024/02/27	11	82.51	24	81.05	81.40	-13	841	-1.54%
2024/02/26	4	81.25	1	82.00	81.20	3	738	0.41%
2024/02/23	0	0.00	0	78.00	79.00	0	653	0.00%
2024/02/21	0.6	76.80	0	0.00	76.40	0.6	604	0.10%
2024/02/20	10	75.00	0	0.00	74.50	10	593	1.69%
2024/02/19	6	74.87	4	75.50	75.70	2	602	0.33%
2024/01/22	0	0.00	2	72.60	72.50	-2	704	-0.28%
2024/01/12	0	0.00	2	72.10	72.00	-2	813	-0.25%
2024/01/09	5	74.20	1	74.60	74.70	4	902	0.44%
2024/01/03	0	0.00	1	77.00	77.00	-1	1,055	-0.09%
2024/01/02	1	77.90	0	0.00	78.30	1	1,082	0.09%
2023/12/25	1	76.40	0	0.00	75.20	1	1,365	0.07%
2023/12/20	0	0.00	1	76.50	76.80	-1	1,466	-0.07%
2023/12/18	0	0.00	3	78.00	77.40	-3	1,543	-0.19%
2023/12/13	1	77.50	0	0.00	77.40	1	1,748	0.06%
2023/12/11	7	77.69	7	77.00	77.20	0	2,052	0.00%
2023/12/07	0	0.00	8	79.60	79.30	-8	2,147	-0.37%
2023/12/01	8	82.59	0	0.00	81.90	8	2,664	0.30%
2023/11/30	1	81.10	0	0.00	81.00	1	2,642	0.04%
2023/11/29	15	81.00	0	0.00	80.30	15	2,641	0.57%
2023/11/27	0	0.00	1	78.60	78.50	-1	2,649	-0.04%
2023/11/22	2	81.20	1	80.50	80.50	1	2,666	0.04%
2023/11/16	4	78.68	17.1	79.32	79.50	-13.1	2,681	-0.49%
2023/11/15	0.1	78.50	2	77.40	78.80	-2	2,675	-0.07%
2023/11/14	1	75.60	0	0.00	75.60	1	2,663	0.04%
2023/11/13	0	0.00	4	75.60	75.70	-4	2,674	-0.15%
2023/11/10	0	0.00	4	75.03	75.00	-4	2,693	-0.15%
2023/11/09	4	76.35	23	76.12	75.90	-19	2,689	-0.71%
2023/11/06	1	78.80	0	0.00	79.00	1	2,807	0.04%
2023/11/01	19	76.32	0	0.00	76.60	19	2,874	0.66%
2023/10/30	0	0.00	1	80.20	79.10	-1	2,922	-0.03%
2023/10/27	1	79.20	5	78.50	78.60	-4	2,992	-0.13%
2023/10/26	2	80.80	2	79.40	79.10	0	3,112	0.00%
2023/10/25	1	82.80	0	0.00	81.90	1	3,125	0.03%
2023/10/24	5.2	80.84	5	81.90	82.10	0.2	3,121	0.01%
2023/10/18	0	79.10	1	79.10	78.80	-1	3,177	-0.03%
2023/10/17	5	84.00	0	0.00	81.00	5	3,311	0.15%
2023/10/16	11	82.25	10	81.14	81.10	1	3,333	0.03%
2023/10/13	0	0.00	3	84.10	83.40	-3	3,317	-0.09%
2023/10/12	3	79.90	6	80.42	81.40	-3	3,337	-0.09%
2023/10/11	1	83.00	24	81.10	81.00	-23	3,323	-0.69%
2023/10/06	2	84.10	0	0.00	84.30	2	3,308	0.06%
2023/10/05	19	83.38	48	84.20	84.00	-29	3,304	-0.88%
2023/10/04	2	79.60	67	79.14	79.30	-65	3,235	-2.01%
2023/10/03	38	85.84	26	83.40	82.40	12	3,247	0.37%
2023/10/02	20	84.50	1	84.50	83.60	19	3,183	0.60%
2023/09/28	1	85.20	0	0.00	83.20	1	3,178	0.03%
2023/09/27	2	85.15	1	83.10	83.00	1	3,214	0.03%
2023/09/26	2	86.40	2	85.60	85.00	0	3,232	0.00%
2023/09/25	10	85.15	10	85.01	85.50	0	3,228	0.00%
2023/09/22	0	0.00	5	84.72	85.20	-5	3,210	-0.16%
2023/09/21	0	0.00	5	83.04	81.50	-5	3,186	-0.16%
2023/09/20	0	0.00	5	83.80	83.30	-5	3,202	-0.16%
2023/09/19	8	86.76	5	85.42	85.10	3	3,212	0.09%
2023/09/18	88.2	88.39	14	88.69	87.60	74.2	3,185	2.33%
2023/09/15	16	87.15	3	86.70	86.50	13	3,077	0.42%
2023/09/14	46.5	88.94	17.2	88.82	88.30	29.3	2,983	0.98%
2023/09/13	0.2	84.20	0.6	84.00	84.90	-0.4	2,828	-0.01%
2023/09/12	5	80.42	6	80.72	80.90	-1	2,791	-0.04%
2023/09/11	2	81.10	0	0.00	81.30	2	2,808	0.07%
2023/09/08	6.6	82.74	8.6	84.89	84.30	-2	2,789	-0.07%
2023/09/07	5.6	84.97	4	84.35	83.90	1.6	2,819	0.06%
2023/09/06	7	79.61	5.3	78.16	79.80	1.7	2,760	0.06%
2023/09/04	0	0.00	2	71.40	72.60	-2	2,701	-0.07%
2023/09/01	5	71.80	5	72.30	72.10	0	2,792	0.00%
2023/08/25	0	0.00	1	70.20	70.10	-1	3,250	-0.03%
2023/08/24	0	0.00	2	71.00	70.30	-2	3,385	-0.06%
2023/08/18	3	72.70	3	72.00	71.00	0	3,705	0.00%
2023/08/14	0	0.00	1	71.90	71.30	-1	3,829	-0.03%
2023/08/11	0.3	74.00	2.1	74.10	74.30	-1.8	3,833	-0.05%
2023/08/10	1	71.40	0	0.00	71.40	1	3,816	0.03%
2023/08/02	8.1	87.08	7	87.24	83.70	1.1	3,774	0.03%
2023/08/01	11	92.25	7	92.30	91.30	4	3,730	0.11%
2023/07/31	3	91.50	2.7	93.82	90.50	0.3	3,688	0.01%
2023/07/28	1.2	88.27	3	88.33	88.80	-1.8	3,612	-0.05%
2023/07/27	0	0.00	3	85.50	86.00	-3	3,610	-0.08%
2023/07/26	3	85.60	0	0.00	84.50	3	3,620	0.08%
2023/07/24	2	85.80	0	0.00	85.20	2	3,655	0.05%
2023/07/21	1	90.00	0	0.00	89.10	1	3,698	0.03%
2023/07/20	3	92.70	5.2	92.24	92.00	-2.2	3,778	-0.06%
2023/07/19	5.2	88.67	0	0.00	87.70	5.2	3,640	0.14%
2023/07/18	3	84.57	0	0.00	84.00	3	3,622	0.08%
2023/07/14	0	0.00	1	83.90	83.30	-1	3,743	-0.03%
2023/07/13	0	0.00	3	84.40	84.40	-3	3,903	-0.08%
2023/07/11	1	85.00	0	0.00	84.30	1	3,910	0.03%
2023/07/10	3	84.83	5	85.40	85.30	-2	3,958	-0.05%
2023/07/06	3	90.20	3	91.00	89.80	0	3,981	0.00%
2023/07/05	2	91.75	2	94.20	91.10	0	4,043	0.00%
2023/07/04	0.3	92.50	0	0.00	92.70	0.3	4,198	0.01%
2023/07/03	0	0.00	1	91.50	91.20	-1	4,288	-0.02%
2023/06/29	0	0.00	2	88.95	89.50	-2	4,386	-0.05%
2023/06/28	0	0.00	3	88.00	87.00	-3	4,437	-0.07%
2023/06/27	3	86.00	11	87.59	85.90	-8	4,445	-0.18%
2023/06/26	2	86.90	14	87.59	87.40	-12	4,459	-0.27%
2023/06/21	1	89.50	0	0.00	89.00	1	4,489	0.02%
2023/06/20	1	90.60	12	90.13	89.80	-11	4,562	-0.24%
2023/06/19	2	91.90	0	0.00	90.70	2	4,598	0.04%
2023/06/16	1.1	90.20	3	90.07	89.60	-2	4,605	-0.04%
2023/06/15	11	88.65	1	88.40	89.00	10	4,708	0.21%
2023/06/14	0.1	90.90	2	89.70	89.50	-1.9	4,705	-0.04%
2023/06/13	7.1	90.51	2.4	90.73	89.60	4.7	4,702	0.10%
2023/06/12	7.6	93.93	13	94.61	91.40	-5.4	4,624	-0.12%
2023/06/09	3.1	101.84	1	101.50	101.50	2.1	4,530	0.05%
2023/06/08	4.5	102.99	0	0.00	101.50	4.5	4,583	0.10%
2023/06/07	3.2	105.33	2	106.00	104.50	1.2	4,710	0.03%
2023/06/06	8.1	110.38	17.1	110.59	108.50	-9	4,816	-0.19%
2023/06/05	11.1	114.41	2.1	114.05	115.00	9	4,861	0.19%
2023/06/02	6	113.25	1	113.00	111.00	5	4,903	0.10%
2023/06/01	3	111.83	3	113.17	114.00	0	5,075	0.00%
2023/05/31	12.1	112.80	11.4	112.94	112.50	0.7	5,142	0.01%
2023/05/30	2.1	111.49	2.2	110.90	110.00	-0.2	5,037	0.00%
2023/05/29	1.1	112.09	5.4	113.00	113.00	-4.3	4,919	-0.09%
2023/05/26	1	103.00	1	102.50	103.00	0	4,781	0.00%
2023/05/25	1	102.50	2	101.50	101.00	-1	4,810	-0.02%
2023/05/24	1	105.04	0	0.00	105.00	1	4,948	0.02%
2023/05/23	2	107.00	0	0.00	106.50	2	5,083	0.04%
2023/05/22	1	102.00	0	0.00	103.50	1	5,183	0.02%
2023/05/19	0.1	104.50	0	0.00	103.00	0.1	5,267	0.00%
2023/05/18	9	103.00	1	103.00	103.00	8	5,401	0.15%
2023/05/17	1	102.00	2	102.25	102.50	-1	5,394	-0.02%
2023/05/16	1	101.50	0	0.00	101.50	1	5,422	0.02%
2023/05/15	0.1	101.00	0	0.00	99.60	0.1	5,515	0.00%
2023/05/12	1.1	100.02	1	100.50	100.00	0.1	5,760	0.00%
2023/05/11	2.7	100.46	3	99.67	98.50	-0.4	5,796	-0.01%
2023/05/10	1	103.00	2	102.50	103.00	-1	5,829	-0.02%
2023/05/08	0.2	105.50	30	105.67	104.00	-29.8	5,870	-0.51%
2023/05/05	33	104.97	0	0.00	104.50	33	5,940	0.56%
2023/05/03	5	104.90	1.6	104.50	103.50	3.5	5,988	0.06%
2023/05/02	1	104.00	0	0.00	106.50	1	6,064	0.02%
2023/04/28	1	106.00	0	0.00	107.00	1	6,178	0.02%
2023/04/27	0	0.00	3	106.00	105.50	-3	6,291	-0.05%
2023/04/26	4	107.63	0	0.00	108.00	4	6,300	0.06%
2023/04/25	8	111.06	6	112.50	106.50	2	6,267	0.03%
2023/04/21	6	119.25	4	117.25	115.50	2	6,237	0.03%
2023/04/20	3	121.33	9	121.56	121.50	-6	6,304	-0.10%
2023/04/19	7	127.57	4	126.25	126.50	3	6,282	0.05%
2023/04/18	12	125.67	10.1	124.44	126.00	1.9	6,238	0.03%
2023/04/17	3	121.50	0	0.00	121.50	3	6,192	0.05%
2023/04/14	1	119.50	25	120.00	119.00	-24	6,241	-0.38%
2023/04/12	0.2	124.00	3.2	123.69	124.00	-3	6,301	-0.05%
2023/04/11	2	124.25	3	123.17	123.50	-1	6,288	-0.02%
2023/04/10	6	124.25	9	124.82	125.50	-3	6,278	-0.05%
2023/04/07	12	124.21	11	124.68	122.50	1	6,226	0.02%
2023/04/06	9	119.89	9.2	119.64	120.00	-0.2	6,044	0.00%
2023/03/31	0	0.00	3	114.33	116.00	-3	5,943	-0.05%
2023/03/30	4.4	114.16	1	112.50	113.00	3.4	5,976	0.06%
2023/03/29	4	117.63	5	116.30	118.50	-1	5,880	-0.02%
2023/03/28	2	114.25	4	112.38	112.50	-2	5,830	-0.03%
2023/03/27	3	116.50	4	114.13	114.50	-1	5,814	-0.02%
2023/03/24	2.2	115.05	2	115.50	117.00	0.2	5,820	0.00%
2023/03/23	10	115.45	23.5	115.00	115.00	-13.5	5,797	-0.23%
2023/03/22	2	111.50	0	0.00	111.50	2	5,779	0.03%
2023/03/21	1	111.50	1	111.50	110.00	0	5,770	0.00%
2023/03/20	19.5	111.23	5	116.50	111.00	14.5	5,746	0.25%
2023/03/17	5	119.20	2	119.00	118.50	3	5,633	0.05%
2023/03/16	4	116.63	0	0.00	116.50	4	5,638	0.07%
2023/03/15	0	0.00	5	118.80	119.00	-5	5,735	-0.09%
2023/03/14	6	119.17	5	117.00	117.00	1	5,811	0.02%
2023/03/13	37.4	119.59	37.2	118.55	118.50	0.2	6,020	0.00%
2023/03/10	6.2	121.16	14	118.14	118.50	-7.8	6,156	-0.13%
2023/03/09	27	127.76	29	127.95	128.00	-2	6,088	-0.03%
2023/03/08	31	126.90	6	125.33	126.50	25	6,123	0.41%
2023/03/07	15	119.57	2	121.00	120.00	13	6,250	0.21%
2023/03/06	6	120.25	13.5	120.11	121.00	-7.5	6,272	-0.12%
2023/03/03	2	114.00	2	114.00	113.00	0	6,111	0.00%
2023/03/02	2.1	110.98	0	0.00	111.50	2.1	6,124	0.03%
2023/03/01	1.3	110.12	0	0.00	110.50	1.3	6,214	0.02%
2023/02/24	2.6	110.35	2	112.50	110.00	0.6	6,208	0.01%
2023/02/23	12	109.79	2	111.50	111.50	10	6,162	0.16%
2023/02/22	13	111.27	8	112.75	109.50	5	6,080	0.08%
2023/02/21	9	119.61	3	120.67	118.50	6	5,882	0.10%
2023/02/20	8	118.31	7	119.79	121.00	1	5,718	0.02%
2023/02/17	5.5	115.18	7	115.79	116.50	-1.5	5,563	-0.03%
2023/02/16	11	112.64	16	113.59	116.00	-5	5,472	-0.09%
2023/02/15	1	107.50	0	0.00	107.00	1	5,331	0.02%
2023/02/14	2	108.75	2	108.50	108.00	0	5,311	0.00%
2023/02/13	6	109.17	6	108.08	111.00	0	5,288	0.00%
2023/02/10	12	112.75	18.3	114.96	110.50	-6.3	5,214	-0.12%
2023/02/09	3	111.50	2	111.75	111.50	1	4,955	0.02%
2023/02/08	8	112.38	76	110.32	109.50	-68	4,895	-1.39%
2023/02/07	4	112.63	3	112.33	113.00	1	4,814	0.02%
2023/02/06	3	111.00	7	111.50	111.50	-4	4,780	-0.08%
2023/02/03	4.1	111.50	5	111.50	112.00	-0.9	4,757	-0.02%
2023/02/02	4	111.00	3	111.67	111.50	1	4,696	0.02%
2023/02/01	1	113.00	0	0.00	113.00	1	4,680	0.02%
2023/01/31	2.2	114.09	2	114.50	113.50	0.2	4,698	0.00%
2023/01/30	7.1	113.94	6	114.83	113.00	1.1	4,599	0.02%
2023/01/17	6.4	109.94	10.5	111.05	111.50	-4.1	4,472	-0.09%
2023/01/16	2.2	105.50	4	104.50	105.00	-1.8	4,362	-0.04%
2023/01/13	2	102.75	1	102.00	102.00	1	4,353	0.02%
2023/01/12	0	0.00	8	104.94	104.50	-8	4,332	-0.18%
2023/01/11	7	105.93	8	106.75	104.50	-1	4,355	-0.02%
2023/01/10	11	103.82	10	105.90	104.50	1	4,292	0.02%
2023/01/09	9	104.72	5	105.90	107.00	4	4,187	0.09%
2023/01/06	8	103.94	8.2	104.75	104.50	-0.2	4,135	0.00%
2023/01/05	2	104.25	4	104.88	102.50	-2	4,079	-0.05%
2023/01/04	1	102.50	2	102.25	101.50	-1	3,967	-0.03%
2023/01/03	19	103.05	1	102.00	104.00	18	3,924	0.46%
2022/12/30	4	98.33	4	98.08	98.90	0	3,874	0.00%
2022/12/29	2	94.15	2	95.15	95.80	0	3,828	0.00%
2022/12/28	2	97.25	4	97.23	94.60	-2	3,846	-0.05%
2022/12/27	4	98.68	2	98.60	99.00	2	3,827	0.05%
2022/12/26	0	0.00	2	96.00	96.70	-2	3,802	-0.05%
2022/12/22	4	101.20	8	99.14	98.90	-4	3,788	-0.11%
2022/12/20	4	105.75	7	104.50	101.50	-3	3,752	-0.08%
2022/12/19	4	105.00	0	0.00	105.50	4	3,753	0.11%
2022/12/16	3	105.83	5	104.00	106.00	-2	3,765	-0.05%
2022/12/15	3	108.83	11	107.95	107.50	-8	3,748	-0.21%
2022/12/14	7	111.00	6	110.92	110.50	1	3,718	0.03%
2022/12/09	1	109.00	0	0.00	109.50	1	3,593	0.03%
2022/12/08	1	110.00	10	110.50	110.00	-9	3,592	-0.25%
2022/12/07	37	117.49	13	112.23	110.50	24	3,568	0.67%
2022/12/06	18.5	115.14	7	113.36	115.00	11.5	3,494	0.33%
2022/12/05	18.3	113.32	35	115.64	117.50	-16.7	3,427	-0.49%
2022/12/02	124	111.23	11	109.91	108.00	113	3,205	3.52%	大買/鉅額交易
2022/12/01	11	106.14	5	107.20	105.50	6	2,997	0.20%
2022/11/30	14	104.82	6	106.25	105.50	8	2,961	0.27%
2022/11/29	6	104.55	8	106.00	105.50	-2	2,838	-0.07%
2022/11/28	5	91.10	12	96.66	99.30	-7	2,605	-0.27%
2022/11/25	9	91.90	6	90.02	90.30	3	2,509	0.12%
2022/11/24	8	96.25	1	99.20	94.70	7	2,463	0.28%
2022/11/23	2	95.10	5	95.70	95.60	-3	2,454	-0.12%
2022/11/22	1	89.20	0	0.00	89.20	1	2,426	0.04%
2022/11/18	0	0.00	1	88.80	88.00	-1	2,708	-0.04%
2022/11/15	5	93.44	4	91.10	91.90	1	2,945	0.03%
2022/11/11	1	94.50	0	0.00	92.00	1	2,940	0.03%
2022/11/10	2	98.05	2	97.10	97.10	0	2,914	0.00%
2022/11/09	1	98.00	0	0.00	98.60	1	2,907	0.03%
2022/11/08	3	99.17	1	99.20	97.50	2	2,877	0.07%
2022/11/07	2	96.20	1	97.60	97.10	1	2,846	0.04%
2022/11/04	0	0.00	4	95.15	96.00	-4	2,853	-0.14%
2022/11/03	5	95.50	2	95.85	95.30	3	2,875	0.10%
2022/11/01	1	93.60	0	93.00	93.30	1	2,862	0.03%
2022/10/28	1	89.20	1	89.60	86.60	0	2,801	0.00%
2022/10/27	5	87.32	5	89.38	94.00	0	2,743	0.00%
2022/10/26	0	0.00	1	93.80	94.10	-1	2,647	-0.04%
2022/10/24	0	0.00	1	93.70	92.70	-1	2,612	-0.04%
2022/10/21	2	93.25	1	90.00	90.00	1	2,564	0.04%
2022/10/20	0	0.00	10	99.06	100.00	-10	2,516	-0.40%
2022/10/19	4	105.63	4	107.75	104.00	0	2,485	0.00%
2022/10/18	4	104.88	4	106.75	103.50	0	2,424	0.00%
2022/10/17	12	104.75	12	100.17	103.50	0	2,389	0.00%
2022/10/14	12	103.21	25	102.00	102.50	-13	2,368	-0.55%
2022/10/13	1	103.00	6	100.42	98.30	-5	2,343	-0.21%
2022/10/12	3	104.83	0	0.00	104.50	3	2,318	0.13%
2022/10/11	1	108.00	1	105.00	106.50	0	2,293	0.00%
2022/10/07	0	0.00	1	112.00	112.00	-1	2,256	-0.04%
2022/10/06	1	112.50	1	119.00	113.50	0	2,228	0.00%
2022/10/04	1	121.00	0	0.00	121.00	1	2,138	0.05%
2022/09/30	1	117.50	0	0.00	116.00	1	2,067	0.05%
2022/09/29	0	0.00	1	114.50	116.50	-1	2,044	-0.05%
2022/09/23	1	114.50	0	0.00	112.00	1	1,903	0.05%
2022/09/21	0	0.00	2	120.00	118.50	-2	1,813	-0.11%
2022/09/15	3	121.33	0	0.00	118.50	3	1,750	0.17%
2022/09/13	0	0.00	1	125.00	120.50	-1	1,682	-0.06%
2022/09/12	25	122.00	0.1	122.00	121.50	24.9	1,603	1.55%
2022/09/08	1.1	116.81	1	119.50	121.50	0.1	1,545	0.01%
2022/09/06	2	120.50	2	117.00	120.00	0	1,458	0.00%
2022/09/05	37	118.41	38	117.99	117.50	-1	1,364	-0.07%
2022/09/02	1	121.00	0	0.00	119.50	1	1,239	0.08%
2022/09/01	2	115.00	12	116.96	116.00	-10	1,163	-0.86%
2022/08/31	2	120.50	15	119.50	119.50	-13	1,104	-1.18%
2022/08/30	10	119.00	0	0.00	121.50	10	1,053	0.95%
2022/08/29	7	115.21	6	116.83	116.00	1	914	0.11%
2022/08/26	3	117.33	3	117.50	114.00	0	803	0.00%
2022/08/25	2	109.00	7	113.21	115.50	-5	630	-0.79%
2022/08/24	3	106.33	7	106.50	105.00	-4	478	-0.84%
2022/08/23	5	100.90	3	102.43	99.30	2	338	0.59%
2022/08/22	1	99.00	3	98.23	99.50	-2	253	-0.79%
2022/08/19	1	94.70	0	0.00	95.10	1	203	0.49%
2022/08/11	1	91.50	1	91.10	90.30	0	125	0.00%
2022/08/10	1	91.70	2	89.70	89.30	-1	105	-0.95%
2022/08/09	2	86.55	2	86.15	85.20	0	76	0.00%
2022/08/08	14	84.91	0	0.00	85.00	14	68	20.39%
2022/08/05	1	82.20	0	0.00	82.30	1	61	1.62%
2022/04/22	0	0.00	1	84.00	83.20	-1	63	-1.57%
2022/04/21	1	82.10	0	0.00	83.50	1	63	1.57%
2021/12/29	0	0.00	0	85.00	85.50	0	94	-0.03%
2021/11/25	0	0.00	1	86.90	86.50	-1	88	-1.13%
2021/11/10	0	0.00	2	84.00	84.80	-2	107	-1.87%
2021/09/28	1	80.60	0	0.00	80.60	1	145	0.69%
2021/09/02	1	79.60	0	0.00	78.70	1	183	0.55%
2021/08/26	1	80.00	0	0.00	80.40	1	202	0.49%
2021/08/03	0	0.00	2	86.50	87.90	-2	277	-0.72%
2021/07/30	1	87.50	0	0.00	87.50	1	289	0.35%
2021/07/19	3	87.83	0	0.00	87.70	3	376	0.80%
2021/07/02	0	0.00	1	89.50	89.30	-1	607	-0.16%
2021/07/01	0	0.00	2	89.20	89.30	-2	614	-0.33%
2021/06/29	0	0.00	2	91.00	91.60	-2	633	-0.32%
2021/05/18	0	0.00	10	85.50	86.60	-10	738	-1.35%
2021/05/17	10	80.00	0	0.00	78.80	10	734	1.36%
2021/05/14	0	0.00	1	85.00	85.50	-1	725	-0.14%
2021/05/04	0	0.00	1	102.00	100.00	-1	651	-0.15%
2021/05/03	0	0.00	3	110.17	108.00	-3	627	-0.48%
2021/04/29	0	0.00	1	114.50	113.50	-1	620	-0.16%
2021/04/23	0	0.00	0.1	116.50	116.00	-0.1	642	-0.01%
2021/04/21	1	115.00	0	0.00	115.00	1	651	0.15%
2021/04/16	0	0.00	2.4	121.32	119.00	-2.4	662	-0.37%
2021/04/15	0	0.00	3	119.50	120.00	-3	654	-0.46%
2021/04/14	3	117.00	2	116.75	118.00	1	643	0.16%
2021/04/13	10	116.50	1	117.50	116.50	9	628	1.43%
2021/04/12	0	0.00	1	112.50	118.00	-1	577	-0.17%
2021/04/09	2	113.50	0	0.00	113.00	2	545	0.37%
2021/03/29	0	0.00	2	115.00	115.00	-2	529	-0.38%
2021/03/26	0.5	114.00	0	0.00	114.50	0.5	531	0.09%
2021/03/25	1	114.50	0	0.00	114.00	1	536	0.19%
2021/03/19	5	113.50	0	0.00	113.00	5	550	0.91%
2021/03/15	1	112.50	0	0.00	112.50	1	613	0.16%
2021/03/05	1	105.50	1	106.00	105.50	0	767	0.00%
2021/03/04	2	107.75	1	107.00	107.00	1	766	0.13%
2021/03/03	2	109.00	1	108.50	108.50	1	767	0.13%
2021/02/25	0	0.00	1	105.50	105.50	-1	813	-0.12%
2021/02/24	1	107.00	1	106.50	106.00	0	827	0.00%
2021/02/23	0	0.00	2	107.00	107.00	-2	846	-0.24%
2021/02/19	1	108.00	0	0.00	108.00	1	873	0.11%
2021/02/18	1	107.00	0	0.00	108.00	1	897	0.11%
2021/02/17	0	0.00	1	105.00	105.00	-1	947	-0.11%
2021/02/05	0	0.00	1.1	104.37	103.50	-1.1	1,059	-0.10%
2021/02/03	1	104.00	0	0.00	104.00	1	1,149	0.09%
2021/02/01	1	102.50	0	0.00	103.00	1	1,182	0.08%
2021/01/29	0	0.00	1	105.00	103.50	-1	1,192	-0.08%
2021/01/22	0	0.00	1	105.50	107.00	-1	1,211	-0.08%
2021/01/21	2	104.00	10	104.50	104.50	-8	1,216	-0.66%
2021/01/20	1	104.00	0	0.00	104.00	1	1,222	0.08%
2021/01/19	0	0.00	1	109.50	108.50	-1	1,206	-0.08%
2021/01/15	0	0.00	6	110.00	111.50	-6	1,200	-0.50%
2021/01/12	1	115.00	0	0.00	114.00	1	1,199	0.08%
2021/01/11	4	116.75	12	116.58	115.00	-8	1,215	-0.66%
2021/01/08	2	120.75	0	0.00	121.00	2	1,203	0.17%
2021/01/07	1	121.00	2	120.50	121.00	-1	1,199	-0.08%
2021/01/06	3	118.67	4	117.38	117.00	-1	1,188	-0.08%
2021/01/05	1	120.50	0	0.00	120.00	1	1,180	0.08%
2021/01/04	0	0.00	1	117.50	118.50	-1	1,175	-0.09%
2020/12/31	2	114.00	0	0.00	114.00	2	1,167	0.17%
2020/12/25	1	116.00	1	115.00	115.00	0	1,176	0.00%
2020/12/24	0	0.00	1	117.50	116.50	-1	1,174	-0.09%
2020/12/23	0	0.00	1	117.50	117.00	-1	1,179	-0.08%
2020/12/22	1	115.50	0	0.00	115.00	1	1,200	0.08%
2020/12/18	1	116.00	0	0.00	115.50	1	1,233	0.08%
2020/12/15	0	0.00	3	113.33	112.50	-3	1,238	-0.24%
2020/12/14	0	0.00	1	116.50	116.50	-1	1,236	-0.08%
2020/12/11	2	116.00	0	0.00	116.00	2	1,234	0.16%
2020/12/10	2	123.50	5	121.00	121.50	-3	1,214	-0.25%
2020/12/09	3	127.00	1	126.00	127.00	2	1,198	0.17%
2020/12/08	0	0.00	2	123.50	126.00	-2	1,177	-0.17%
2020/12/07	6	123.50	0	0.00	125.00	6	1,204	0.50%
2020/12/04	11	126.55	0	0.00	122.50	11	1,224	0.90%
2020/12/03	0	0.00	1	134.00	126.00	-1	1,209	-0.08%
2020/12/02	0	0.00	1	127.50	131.50	-1	1,174	-0.09%
2020/12/01	6	121.50	6	122.50	122.50	0	1,126	0.00%
2020/11/26	1	123.00	1	123.50	123.50	0	1,161	0.00%
2020/11/25	12	127.38	2	125.50	122.00	10	1,163	0.86%
2020/11/24	2	125.00	3	122.50	125.50	-1	1,128	-0.09%
2020/11/23	4	124.50	1	125.50	123.50	3	1,119	0.27%
2020/11/20	3	124.67	4	124.75	123.50	-1	1,109	-0.09%
2020/11/19	2	122.00	0	0.00	122.00	2	1,104	0.18%
2020/11/17	1	121.50	3.1	122.68	122.50	-2.1	1,104	-0.19%
2020/11/16	2	124.00	6	123.08	123.00	-4	1,121	-0.36%
2020/11/13	5	122.00	18	119.31	120.00	-13	1,122	-1.16%
2020/11/12	14	114.04	0	0.00	116.00	14	1,024	1.37%
2020/11/11	5	114.80	3	115.00	113.00	2	1,001	0.20%
2020/11/10	3.1	111.31	0	0.00	111.00	3.1	960	0.32%
2020/11/06	1	107.00	0	0.00	106.00	1	997	0.10%
2020/11/05	1	105.50	0	0.00	105.50	1	994	0.10%
2020/11/02	1	100.00	0	0.00	100.50	1	1,055	0.09%
2020/10/29	0	0.00	2	102.00	104.00	-2	1,102	-0.18%
2020/10/27	2	105.00	0	0.00	106.00	2	1,103	0.18%
2020/10/20	0	0.00	1	107.00	108.00	-1	1,187	-0.08%
2020/10/08	1	103.00	0	0.00	104.50	1	1,389	0.07%
2020/10/07	1	103.50	0	0.00	103.50	1	1,491	0.07%
2020/09/28	1	104.00	0	0.00	103.50	1	1,876	0.05%
2020/09/24	2	111.00	1	112.00	107.50	1	1,901	0.05%
2020/09/23	0	0.00	1	115.00	116.00	-1	1,942	-0.05%
2020/09/21	2	110.75	1	113.50	109.00	1	1,947	0.05%
2020/09/18	0	0.00	1	115.00	114.00	-1	1,949	-0.05%
2020/09/17	0	0.00	1	116.00	115.00	-1	1,975	-0.05%
2020/09/15	1	115.00	0	0.00	114.50	1	1,985	0.05%
2020/09/14	1	115.00	1	114.00	115.00	0	1,991	0.00%
2020/09/10	0	0.00	1	115.50	115.00	-1	2,001	-0.05%
2020/09/09	3	111.67	3	110.33	110.00	0	1,970	0.00%
2020/09/04	0	0.00	1	110.50	113.00	-1	2,001	-0.05%
2020/09/03	1	113.00	1	115.00	113.00	0	2,011	0.00%
2020/09/01	1	113.50	0	0.00	114.50	1	2,007	0.05%
2020/08/28	1	116.50	0	0.00	114.50	1	2,053	0.05%
2020/08/25	2	116.00	0	0.00	116.50	2	2,103	0.10%
2020/08/19	1	116.00	7	116.07	115.00	-6	2,216	-0.27%
2020/08/18	0	0.00	4	120.50	121.50	-4	2,215	-0.18%
2020/08/14	1	123.50	0	0.00	124.00	1	2,277	0.04%
2020/08/13	1	126.00	0	0.00	123.50	1	2,274	0.04%
2020/08/12	3	132.17	1	128.00	125.50	2	2,288	0.09%
2020/08/11	0	0.00	2	131.50	131.00	-2	2,343	-0.09%
2020/08/05	1	137.50	5	135.70	135.50	-4	2,495	-0.16%
2020/08/04	4	134.00	4	132.00	134.00	0	2,503	0.00%
2020/08/03	4	131.50	0	0.00	131.50	4	2,498	0.16%
2020/07/31	2	130.00	4	132.00	130.00	-2	2,520	-0.08%
2020/07/30	5	130.80	0	0.00	131.00	5	2,596	0.19%
2020/07/29	1	129.00	10	128.50	129.50	-9	2,612	-0.34%
2020/07/24	1	138.50	0	0.00	136.00	1	2,735	0.04%
2020/07/23	2	140.25	3	142.50	139.50	-1	2,793	-0.04%
2020/07/22	6	142.08	3	142.17	141.50	3	2,786	0.11%
2020/07/21	1	137.00	0	0.00	137.00	1	2,766	0.04%
2020/07/20	1	135.00	0	0.00	139.00	1	2,814	0.04%
2020/07/17	1	142.00	4	141.00	138.00	-3	2,837	-0.11%
2020/07/16	4	144.50	0	0.00	144.50	4	2,833	0.14%
2020/07/15	13	147.00	10	149.00	141.00	3	2,819	0.11%
2020/07/14	1	145.00	0	0.00	143.50	1	2,777	0.04%
2020/07/13	2	143.25	2	147.50	150.00	0	2,712	0.00%
2020/07/10	10	140.50	2	140.00	136.50	8	2,645	0.30%
2020/07/09	3	142.33	5	140.40	139.50	-2	2,594	-0.08%
2020/07/08	3	135.83	3	137.00	137.00	0	2,517	0.00%
2020/07/07	2	136.50	9	134.39	139.50	-7	2,486	-0.28%
2020/07/06	4	133.00	0	0.00	133.00	4	2,415	0.17%
2020/07/03	6	131.17	2	129.50	130.50	4	2,409	0.17%
2020/07/02	1	129.50	5	130.40	130.50	-4	2,406	-0.17%
2020/07/01	6	125.58	3	125.50	126.00	3	2,356	0.13%
2020/06/29	0	0.00	3	123.50	122.50	-3	2,364	-0.13%
2020/06/24	0	0.00	20	122.38	123.50	-20	2,377	-0.84%
2020/06/23	15	122.83	5	123.00	123.00	10	2,384	0.42%
2020/06/18	1	124.00	5	122.70	124.50	-4	2,469	-0.16%
2020/06/17	5	123.50	0	0.00	123.50	5	2,477	0.20%
2020/06/16	2	121.50	0	0.00	121.50	2	2,536	0.08%
2020/06/15	10	121.50	0	0.00	119.50	10	2,572	0.39%
2020/06/10	0	0.00	10	131.00	129.50	-10	2,615	-0.38%
2020/06/03	1	130.00	0	0.00	130.00	1	3,024	0.03%
2020/06/02	1	129.00	0	0.00	130.00	1	3,097	0.03%
2020/06/01	1	133.00	1	133.00	134.00	0	3,103	0.00%
2020/05/29	2	131.00	2	131.25	132.00	0	3,091	0.00%
2020/05/28	4	131.13	2	132.75	129.50	2	3,083	0.06%
2020/05/27	0	0.00	1	129.50	127.00	-1	3,008	-0.03%
2020/05/26	2	128.25	6	128.42	126.50	-4	3,001	-0.13%
2020/05/25	5	128.00	1	126.00	128.00	4	2,975	0.13%
2020/05/22	1	123.00	5	123.80	121.50	-4	2,936	-0.14%
2020/05/21	5	123.00	1	122.00	123.00	4	2,938	0.14%
2020/05/20	0	0.00	1	120.00	118.50	-1	2,900	-0.03%
2020/05/19	2	119.00	2	119.75	119.50	0	2,931	0.00%
2020/05/18	16	124.72	17	124.74	118.00	-1	2,980	-0.03%
2020/05/15	0	0.00	8	120.75	124.00	-8	2,908	-0.28%
2020/05/14	2	119.25	5	119.40	120.00	-3	2,833	-0.11%
2020/05/13	6	120.83	9	120.89	120.50	-3	2,862	-0.10%
2020/05/12	9	119.83	6	119.83	119.00	3	2,903	0.10%
2020/05/11	6	118.92	1	119.00	119.00	5	2,916	0.17%
2020/05/08	0	0.00	1	118.00	118.50	-1	2,971	-0.03%
2020/05/07	5	119.50	0	0.00	120.00	5	2,977	0.17%
2020/05/06	4	119.25	8	117.69	117.00	-4	3,015	-0.13%
2020/05/05	3	113.50	1	114.50	113.50	2	3,012	0.07%
2020/05/04	1	114.00	2	111.50	112.00	-1	3,024	-0.03%
2020/04/30	3	112.67	1	111.00	112.50	2	3,008	0.07%
2020/04/29	13	108.81	10	108.85	110.00	3	2,984	0.10%
2020/04/28	2	105.75	11	104.50	105.00	-9	3,000	-0.30%
2020/04/27	7	101.57	0	0.00	101.50	7	2,934	0.24%
2020/04/23	6	103.25	9	103.17	100.50	-3	2,995	-0.10%
2020/04/22	0	0.00	6	101.00	101.50	-6	2,982	-0.20%
2020/04/21	1	97.80	5	100.50	96.60	-4	3,122	-0.13%
2020/04/20	5	99.50	2	100.00	99.50	3	3,194	0.09%
2020/04/17	9	101.17	5	100.90	99.50	4	3,267	0.12%
2020/04/16	4	100.25	0	0.00	99.50	4	3,245	0.12%
2020/04/15	3	101.33	4	102.00	102.50	-1	3,231	-0.03%
2020/04/14	2	97.35	4	96.40	98.00	-2	3,209	-0.06%
2020/04/13	2	93.50	0	0.00	93.50	2	3,218	0.06%
2020/04/10	6	93.13	0	0.00	93.40	6	3,220	0.19%
2020/04/09	1	93.90	2	94.55	92.50	-1	3,223	-0.03%
2020/04/08	1	94.30	0	0.00	93.50	1	3,229	0.03%
2020/04/07	1	92.00	1	89.50	90.50	0	3,232	0.00%
2020/04/06	0	0.00	6	86.70	88.50	-6	3,226	-0.19%
2020/04/01	1	85.00	1	85.70	86.00	0	3,217	0.00%
2020/03/31	1	85.00	2	85.75	85.00	-1	3,210	-0.03%
2020/03/30	1	81.00	1	83.50	84.50	0	3,195	0.00%
2020/03/27	9	85.00	6	84.97	81.80	3	3,180	0.09%
2020/03/26	1	83.30	1	84.50	83.30	0	3,148	0.00%
2020/03/25	6	81.37	4	83.00	81.60	2	3,114	0.06%
2020/03/24	2	76.90	0	0.00	78.50	2	3,056	0.07%
2020/03/23	0	0.00	5	70.96	71.50	-5	3,028	-0.17%
2020/03/20	3	73.87	3	74.93	74.50	0	3,012	0.00%
2020/03/19	0	0.00	2	72.10	72.10	-2	2,944	-0.07%
2020/03/18	7	84.90	7	83.94	80.10	0	2,914	0.00%
2020/03/17	1	90.10	1	91.50	87.00	0	2,890	0.00%
2020/03/16	3	99.43	2	98.00	92.70	1	2,916	0.03%
2020/03/13	0	0.00	6	99.68	103.00	-6	2,880	-0.21%
2020/03/12	6	109.75	5	112.00	108.00	1	2,804	0.04%
2020/03/11	2	115.25	28	121.18	113.50	-26	2,714	-0.96%
2020/03/10	31	115.95	6	114.50	117.00	25	2,537	0.99%
2020/03/09	1	113.50	2	113.25	110.50	-1	2,465	-0.04%
2020/03/06	1	116.00	1	116.00	113.00	0	2,410	0.00%
2020/03/05	1	113.00	1	114.00	114.00	0	2,335	0.00%
2020/02/27	1	111.50	0	0.00	106.00	1	2,439	0.04%
2020/02/26	3	112.50	8	112.00	111.50	-5	2,412	-0.21%
2020/02/25	0	0.00	1	111.50	111.00	-1	2,400	-0.04%
2020/02/24	16	109.25	10	109.00	111.50	6	2,394	0.25%
2020/02/21	5	114.60	2	115.00	114.00	3	2,371	0.13%
2020/02/20	2	115.00	5	116.30	115.00	-3	2,361	-0.13%
2020/02/19	3	118.83	7	120.29	118.00	-4	2,326	-0.17%
2020/02/18	7	117.21	1	117.00	117.50	6	2,266	0.26%
2020/02/17	7	117.43	1	119.50	116.00	6	2,303	0.26%
2020/02/14	4	116.75	8	117.31	117.50	-4	2,275	-0.18%
2020/02/13	3	113.67	2	117.00	114.00	1	2,266	0.04%
2020/02/12	5	112.30	0	0.00	113.00	5	2,307	0.22%
2020/02/11	3	112.17	3	110.83	113.50	0	2,367	0.00%
2020/02/10	21	107.48	20	108.00	106.50	1	2,301	0.04%
2020/02/07	2	108.25	0	0.00	107.50	2	2,357	0.08%
2020/02/06	6	108.92	10	109.25	112.00	-4	2,302	-0.17%
2020/02/05	5	103.00	0	0.00	102.00	5	2,250	0.22%
2020/02/03	5	100.00	8	101.75	102.50	-3	2,215	-0.14%
2020/01/31	14	104.75	12	104.46	105.00	2	2,191	0.09%
2020/01/30	2	114.00	0	0.00	114.00	2	2,118	0.09%
2020/01/20	5	126.20	2	125.25	126.50	3	2,129	0.14%
2020/01/17	3	125.50	4	126.50	127.00	-1	2,095	-0.05%
2020/01/16	12	125.08	15	125.47	126.00	-3	2,084	-0.14%
2020/01/15	4	123.63	10	123.95	123.00	-6	2,076	-0.29%
2020/01/14	7	112.79	15	114.73	118.00	-8	1,955	-0.41%
2020/01/13	7	110.00	5	110.00	107.50	2	1,872	0.11%
2020/01/09	2	105.50	3	106.33	106.00	-1	1,849	-0.05%
2020/01/08	2	104.50	5	103.50	103.00	-3	1,850	-0.16%
2020/01/07	4	105.38	5	105.90	106.00	-1	1,887	-0.05%
2020/01/03	10	103.00	10.1	102.51	103.00	-0.1	1,868	0.00%
2020/01/02	10	103.50	10	104.00	104.50	0	1,858	0.00%
2019/12/31	10	102.00	10	103.00	101.50	0	1,856	0.00%
2019/12/30	0	0.00	10	103.00	104.00	-10	1,890	-0.53%
2019/12/26	0	0.00	1	103.00	103.00	-1	1,866	-0.05%
2019/12/24	1	100.00	1	99.50	99.70	0	1,859	0.00%
2019/12/23	1	101.00	0	0.00	100.00	1	1,850	0.05%
2019/12/19	1	101.50	0	0.00	101.00	1	1,844	0.05%
2019/12/18	1	102.00	0	0.00	102.00	1	1,843	0.05%
2019/12/17	1	101.50	1	102.50	102.50	0	1,839	0.00%
2019/12/16	1	101.50	0	0.00	101.50	1	1,839	0.05%
2019/12/12	8	103.50	28	103.18	103.00	-20	1,824	-1.10%
2019/12/11	23	105.43	12	106.75	103.50	11	1,813	0.61%
2019/12/06	0	0.00	1	102.50	102.50	-1	1,756	-0.06%
2019/12/05	3	101.50	0	0.00	101.00	3	1,790	0.17%
2019/11/29	2	102.75	0	0.00	100.50	2	1,759	0.11%
2019/11/28	1	106.50	4	106.00	107.00	-3	1,704	-0.18%
2019/11/27	6	104.67	11	105.50	105.00	-5	1,679	-0.30%
2019/11/25	1	99.40	0	0.00	98.80	1	1,630	0.06%
2019/11/22	5	100.00	0	0.00	99.10	5	1,634	0.31%
2019/11/21	1	99.90	0	0.00	100.50	1	1,629	0.06%
2019/11/18	1	99.80	0	0.00	100.50	1	1,664	0.06%
2019/11/15	0	0.00	1	99.80	100.00	-1	1,684	-0.06%
2019/11/14	0	0.00	2	100.25	99.50	-2	1,682	-0.12%
2019/11/13	32	107.09	6	108.17	105.00	26	1,616	1.61%
2019/11/12	5	108.50	7	106.43	108.50	-2	1,593	-0.13%
2019/11/11	6	112.25	2	115.00	108.00	4	1,552	0.26%
2019/11/08	22	110.80	33	107.39	112.00	-11	1,433	-0.77%
2019/11/07	1	104.00	2	103.50	104.00	-1	1,319	-0.08%
2019/11/06	27	105.65	73	107.02	103.00	-46	1,302	-3.53%
2019/11/05	13	103.08	10	104.00	104.00	3	1,206	0.25%
2019/11/04	14	103.21	17	104.00	104.50	-3	1,193	-0.25%
2019/11/01	10	101.00	10	101.50	103.50	0	1,161	0.00%
2019/10/31	10	100.00	10	100.50	100.50	0	1,149	0.00%
2019/10/30	13	100.27	12	100.75	101.50	1	1,136	0.09%
2019/10/29	0	0.00	11	98.18	99.20	-11	1,124	-0.98%
2019/10/28	0	0.00	11.4	100.00	100.00	-11.4	1,097	-1.04%
2019/10/25	10	104.00	0	0.00	101.50	10	1,073	0.93%
2019/10/24	50	105.00	56	106.11	106.00	-6	1,049	-0.57%
2019/10/23	74	105.39	65	105.90	105.00	9	1,034	0.87%
2019/10/22	68	103.40	44	102.14	105.00	24	984	2.44%
2019/10/18	13	101.12	19	103.89	101.00	-6	905	-0.66%
2019/10/17	33	100.35	28	101.91	101.00	5	836	0.60%
2019/10/16	37	101.49	34	102.07	100.00	3	813	0.37%
2019/10/15	63	102.01	55	101.73	101.50	8	783	1.02%
2019/10/14	40	96.47	27	96.57	95.40	13	718	1.81%
2019/10/09	0	0.00	5	94.60	93.90	-5	697	-0.72%
2019/10/08	7	93.86	0	0.00	93.90	7	689	1.01%
2019/10/07	0	0.00	8	94.96	93.50	-8	688	-1.16%
2019/10/04	46	92.47	24	93.12	93.80	22	667	3.30%
2019/10/02	0	0.00	6	85.50	85.80	-6	609	-0.98%
2019/09/27	0	0.00	10	84.60	84.20	-10	603	-1.66%
2019/09/25	1	87.50	0	0.00	87.80	1	613	0.16%
2019/09/24	5	88.40	0	0.00	88.10	5	620	0.81%
2019/09/23	0	0.00	6	87.93	87.60	-6	617	-0.97%
2019/09/20	17	88.59	0	0.00	87.60	17	615	2.76%
2019/09/17	0	0.00	15	86.47	87.00	-15	603	-2.48%
2019/09/12	0	88.00	0	0.00	88.00	0	597	0.00%
2019/09/11	0	0.00	0	87.00	87.00	0	592	-0.01%
2019/09/10	5	87.28	0	0.00	85.50	5	571	0.87%
2019/09/09	0	0.00	28	93.01	91.50	-28	540	-5.18%
2019/09/06	0	0.00	3	91.10	89.90	-3	505	-0.59%
2019/09/05	0	0.00	30	91.30	91.30	-30	500	-6.00%
2019/09/03	0	0.00	1	92.70	91.00	-1	503	-0.20%
2019/09/02	5	93.30	5	93.62	93.30	0	504	0.00%
2019/08/30	10	92.95	2	93.10	93.10	8	524	1.52%
2019/08/29	18	92.64	22	94.47	92.00	-4	518	-0.77%
2019/08/28	96	93.59	68	94.79	92.80	28	503	5.56%
2019/08/27	24	90.69	6	91.93	90.50	18	467	3.85%
2019/08/26	2	89.80	2	89.95	89.70	0	459	0.00%
2019/08/23	4.1	91.98	4	92.25	92.00	0.1	453	0.03%
2019/08/22	4	92.40	0	0.00	92.40	4	444	0.90%
2019/08/21	5	92.56	9	92.84	91.60	-4	431	-0.93%
2019/08/20	4	89.73	1	90.00	90.40	3	392	0.76%
2019/08/16	0	81.90	0	0.00	81.60	0	346	0.00%
2019/08/15	5	81.70	0	0.00	80.90	5	361	1.38%
2019/08/14	0	0.00	1	85.50	84.10	-1	378	-0.26%
2019/08/13	0	0.00	1	84.20	84.60	-1	384	-0.26%
2019/08/12	1	84.50	0	0.00	85.10	1	396	0.25%
2019/08/07	1	83.00	3	83.40	82.70	-2	397	-0.50%
2019/08/02	3	82.23	0	0.00	82.20	3	416	0.72%
2019/07/11	0	0.00	1	95.70	95.70	-1	502	-0.20%
2019/07/10	1	94.60	0	0.00	94.50	1	503	0.20%
2019/07/09	5	93.60	0	0.00	93.80	5	509	0.98%
2019/07/03	1	98.60	0	0.00	97.50	1	592	0.17%
2019/07/02	2	97.80	1	98.20	98.00	1	619	0.16%
2019/07/01	0	0.00	5	94.86	95.20	-5	630	-0.79%
2019/06/26	0	0.00	2	91.20	92.00	-2	641	-0.31%
2019/06/24	1	92.30	0	0.00	91.80	1	657	0.15%
2019/06/20	6	93.48	0	0.00	93.30	6	679	0.88%
2019/05/29	0	0.00	4	82.85	82.90	-4	1,022	-0.39%
2019/05/17	0	0.00	6	85.45	82.80	-6	1,129	-0.53%
2019/05/16	0	0.00	1	90.80	88.10	-1	1,128	-0.09%
2019/04/17	1	102.50	0	0.00	100.50	1	1,297	0.08%
2019/04/16	1	103.50	0	0.00	104.50	1	1,300	0.08%
2019/04/15	0	0.00	5	103.70	103.50	-5	1,307	-0.38%
2019/04/12	5	104.00	0	0.00	104.00	5	1,311	0.38%
2019/04/03	1	104.00	0	0.00	102.50	1	1,289	0.08%
2019/04/02	1	100.50	4	99.83	102.00	-3	1,301	-0.23%
2019/03/29	0	0.00	3	100.50	99.30	-3	1,359	-0.22%
2019/03/28	0	0.00	1	99.60	99.10	-1	1,371	-0.07%
2019/03/27	4	100.00	4	101.75	100.00	0	1,398	0.00%
2019/03/26	8	99.98	2	100.50	100.00	6	1,464	0.41%
2019/03/25	1	99.80	0	0.00	99.00	1	1,509	0.07%
2019/03/21	0	0.00	2	105.50	105.50	-2	1,536	-0.13%
2019/03/20	0	0.00	1	105.00	103.00	-1	1,574	-0.06%
2019/03/19	10	101.75	0	0.00	103.50	10	1,593	0.63%
2019/03/18	1	104.00	3	103.00	102.00	-2	1,576	-0.13%
2019/03/15	4	97.10	0	0.00	97.10	4	1,535	0.26%
2019/03/13	2	95.15	0	0.00	93.50	2	1,481	0.14%
2019/03/12	1	94.40	2	95.30	94.00	-1	1,449	-0.07%
2019/03/07	0	0.00	6	91.10	91.60	-6	1,399	-0.43%
2019/02/20	0	0.00	1	95.50	92.60	-1	1,325	-0.08%
2019/02/18	2	90.00	0	0.00	89.90	2	1,259	0.16%
2019/02/13	0	0.00	1	90.70	90.60	-1	1,229	-0.08%
2019/02/12	0	0.00	1	92.00	92.50	-1	1,202	-0.08%
2019/02/11	2	91.90	2	92.50	91.60	0	1,180	0.00%
2019/01/30	2	85.40	0	0.00	85.00	2	1,112	0.18%
2019/01/29	6	84.50	0	0.00	84.60	6	1,106	0.54%
2019/01/28	0	0.00	2	85.00	85.00	-2	1,078	-0.19%
2019/01/14	1	80.60	1	81.50	80.00	0	1,012	0.00%
2019/01/11	2	82.80	0	0.00	82.10	2	999	0.20%
2019/01/10	0	0.00	2	86.80	85.10	-2	969	-0.21%
2019/01/08	1	83.60	0	0.00	84.80	1	924	0.11%
2019/01/04	0	0.00	1	79.20	79.80	-1	889	-0.11%
2019/01/03	0	0.00	1	81.10	80.80	-1	883	-0.11%
2019/01/02	2	82.00	0	0.00	83.00	2	875	0.23%
2018/12/28	1	80.50	2	80.95	82.80	-1	845	-0.12%
2018/12/24	4	88.30	5	87.96	88.90	-1	745	-0.13%
2018/12/22	2	82.30	0	0.00	82.00	2	685	0.29%
2018/12/19	2	84.85	1	86.00	82.00	1	619	0.16%
2018/12/18	0	0.00	1	84.60	82.60	-1	541	-0.18%
2018/12/13	30	79.72	0	0.00	80.90	30	424	7.07%
2018/12/12	0	0.00	1	75.50	79.00	-1	361	-0.28%
2018/12/10	0	0.00	3	70.40	73.50	-3	288	-1.04%
2018/11/29	0	0.00	1	73.50	74.00	-1	231	-0.43%
2018/11/28	1	73.50	1	74.30	73.90	0	222	0.00%
2018/11/27	0	0.00	2	71.10	71.50	-2	215	-0.93%
2018/11/22	2	69.85	1	70.00	69.20	1	203	0.49%
2018/11/21	1	67.80	2	67.30	67.80	-1	194	-0.51%
2018/11/20	2	67.30	0	0.00	67.30	2	186	1.08%
2018/11/08	0	0.00	2	56.80	57.00	-2	171	-1.16%
2018/11/02	2	62.00	0	0.00	61.60	2	198	1.01%
2018/10/24	0	0.00	1	58.80	59.40	-1	190	-0.52%
2018/10/19	0	0.00	5	57.20	57.70	-5	190	-2.62%
2018/10/09	1	57.70	6	58.42	56.50	-5	194	-2.57%
2018/09/10	0	0.00	1	60.10	59.00	-1	236	-0.42%
2018/08/24	1	69.50	1	69.30	69.50	0	324	0.00%
2018/08/16	0	0.00	2	66.30	67.50	-2	320	-0.62%
2018/08/14	1	71.30	0	0.00	71.40	1	319	0.31%
2018/08/13	3	70.40	0	0.00	70.00	3	320	0.94%
2018/06/15	5	93.60	0	0.00	93.70	5	354	1.41%
2018/06/14	2	94.50	2	93.50	93.00	0	353	0.00%
2018/06/13	2	97.00	0	0.00	95.60	2	348	0.57%
2018/06/12	1	95.60	2	97.95	98.30	-1	341	-0.29%
2018/06/11	1	96.30	1	94.30	94.30	0	329	0.00%
2018/06/08	3	95.70	0	0.00	95.40	3	325	0.92%
2018/05/03	0	0.00	1	78.90	79.00	-1	389	-0.26%
2018/05/02	0	0.00	1	77.60	78.30	-1	421	-0.24%
2018/04/26	3	76.20	0	0.00	73.10	3	426	0.70%
2018/04/20	3	88.80	0	0.00	88.50	3	422	0.71%
2018/03/20	1	94.30	0	0.00	94.90	1	699	0.14%
2018/03/07	0	0.00	2	91.80	92.00	-2	783	-0.26%
2018/02/21	0	0.00	3	91.50	91.20	-3	847	-0.35%
2018/02/12	0	0.00	1	87.90	88.50	-1	853	-0.12%
2018/02/09	1	85.70	0	0.00	88.00	1	881	0.11%
2018/02/06	1	88.40	0	0.00	87.10	1	904	0.11%
2018/02/02	3	93.43	0	0.00	93.80	3	912	0.33%
2018/01/31	1	99.90	0	0.00	99.90	1	959	0.10%
2018/01/29	0	0.00	5	103.00	103.00	-5	972	-0.51%
2018/01/25	0	0.00	5	106.30	101.00	-5	972	-0.51%
2018/01/24	1	106.00	0	0.00	107.00	1	954	0.10%
2018/01/23	1	109.00	0	0.00	107.50	1	958	0.10%
2018/01/19	1	110.00	0	0.00	110.00	1	1,032	0.10%
2018/01/05	7	126.36	1	130.00	125.00	6	1,143	0.52%
2018/01/04	0	0.00	1	122.00	127.00	-1	1,112	-0.09%