晶技 (3042)-凱基-東港券商分點個股進出

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
109.0
漲跌
▼1.0
漲幅
-0.91%
成交量
985張
產業
上市電子零組件類股
1042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-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	109.50	0	0.00	110.00	1	2,025	0.05%
2024/11/20	0	0.00	2	111.50	111.50	-2	2,044	-0.10%
2024/11/15	1	109.50	0	0.00	109.50	1	2,008	0.05%
2024/11/14	1	111.50	0	111.00	111.50	1	2,011	0.05%
2024/11/08	0	0.00	1	116.50	112.50	-1	2,058	-0.05%
2024/11/06	1	113.50	0	114.00	113.50	1	2,084	0.05%
2024/11/05	1	115.50	0	0.00	116.00	1	2,140	0.05%
2024/11/04	0	0.00	0	118.50	117.50	0	2,201	0.00%
2024/11/01	0	119.92	0	119.00	121.00	0	2,269	0.00%
2024/10/30	0	0.00	0	120.00	118.00	0	2,271	0.00%
2024/10/29	0	118.54	0	0.00	120.50	0	2,283	0.00%
2024/10/28	0	119.50	0	119.50	121.00	0	2,265	0.00%
2024/10/24	0	119.58	0	120.25	118.00	0	2,253	0.00%
2024/10/23	0	122.00	2	121.50	121.00	-2	2,204	-0.09%
2024/10/21	0	0.00	0.3	113.50	114.50	-0.3	2,063	-0.01%
2024/10/18	0.3	112.00	0	0.00	112.00	0.3	2,076	0.01%
2024/10/17	0	114.11	0	0.00	112.50	0	2,087	0.00%
2024/10/16	0	115.00	0	0.00	113.00	0	2,098	0.00%
2024/10/15	1	114.99	3	113.83	115.00	-2	2,054	-0.10%
2024/10/14	0	0.00	1	112.00	112.50	-1	2,022	-0.05%
2024/10/11	0	110.50	1	111.00	111.50	-1	2,037	-0.05%
2024/10/07	1	110.50	1	112.00	111.50	0	2,167	0.00%
2024/10/04	0	108.50	0	0.00	108.00	0	2,202	0.00%
2024/09/30	0	109.00	0	0.00	109.00	0	2,375	0.00%
2024/09/27	1	109.50	1	111.00	109.00	0	2,452	0.00%
2024/09/25	0	0.00	1	110.50	110.50	-1	2,725	-0.04%
2024/09/19	0	0.00	1	111.00	110.50	-1	2,963	-0.03%
2024/09/18	0	0.00	6	109.08	108.00	-6	3,037	-0.20%
2024/09/10	0	0.00	2	106.00	106.50	-2	3,509	-0.06%
2024/09/09	0	0.00	1	109.00	110.50	-1	3,535	-0.03%
2024/09/06	2	107.75	0	108.00	108.50	2	3,579	0.06%
2024/09/05	2	109.50	0	0.00	108.00	2	3,631	0.06%
2024/09/04	2	108.25	2	110.00	108.50	0	3,646	0.00%
2024/09/03	2	114.75	0	114.50	114.00	2	3,611	0.06%
2024/09/02	0	0.00	2	116.25	116.50	-2	3,631	-0.06%
2024/08/30	6	114.50	9	115.22	115.00	-3	3,647	-0.08%
2024/08/28	0	0.00	0	110.50	112.00	0	3,627	0.00%
2024/08/27	0	111.00	0	111.00	111.00	0	3,655	0.00%
2024/08/26	0	112.50	0	111.50	111.00	0	3,670	0.00%
2024/08/23	0	111.00	0	0.00	111.50	0	3,710	0.00%
2024/08/22	0	112.00	1	112.50	111.50	-1	3,740	-0.03%
2024/08/21	0	110.50	0	0.00	110.00	0	3,758	0.00%
2024/08/08	0	108.00	0	0.00	106.00	0	3,965	0.00%
2024/08/05	0	0.00	0	100.50	97.60	0	3,833	0.00%
2024/08/02	0	106.00	0	0.00	106.00	0	3,777	0.00%
2024/08/01	0	0.00	2	106.00	107.50	-2	3,768	-0.05%
2024/07/31	1	100.00	0	0.00	103.00	1	3,773	0.03%
2024/07/30	1	99.50	1	101.50	102.00	0	3,811	0.00%
2024/07/23	3	105.50	0	0.00	105.00	3	3,826	0.08%
2024/07/22	4	107.75	0	0.00	105.50	4	3,806	0.11%
2024/07/19	1	110.50	0	0.00	109.00	1	3,799	0.03%
2024/07/18	1	111.50	0	0.00	113.00	1	3,787	0.03%
2024/07/16	1	113.50	0	0.00	113.50	1	3,737	0.03%
2024/07/15	1	114.00	0	0.00	114.50	1	3,754	0.03%
2024/07/12	13	115.08	0	0.00	114.00	13	3,756	0.35%
2024/07/11	0	0.00	2	119.00	117.50	-2	3,744	-0.05%
2024/07/08	1	113.50	0	0.00	113.00	1	3,691	0.03%
2024/07/03	1	116.50	2	119.50	116.00	-1	3,579	-0.03%
2024/07/02	1	115.00	2	119.00	118.50	-1	3,519	-0.03%
2024/06/28	0	0.00	1	116.50	115.00	-1	3,293	-0.03%
2024/06/24	1	112.50	0	0.00	111.50	1	3,564	0.03%
2024/06/21	0	0.00	1	115.00	113.50	-1	3,537	-0.03%
2024/06/20	4	107.63	3	111.00	113.00	1	3,492	0.03%
2024/06/19	1	115.50	0	0.00	115.50	1	3,422	0.03%
2024/06/18	0	0.00	1	119.00	118.50	-1	3,454	-0.03%
2024/06/12	1	117.50	7.1	118.71	118.50	-6.1	3,803	-0.16%
2024/06/11	0	0.00	1	116.00	117.00	-1	3,976	-0.03%
2024/06/05	5	116.00	0	0.00	116.00	5	4,380	0.11%
2024/05/30	2	113.00	0	0.00	113.00	2	4,684	0.04%
2024/05/29	0	0.00	1	117.50	116.00	-1	4,821	-0.02%
2024/05/27	0	0.00	2	116.50	115.50	-2	4,754	-0.04%
2024/05/24	1	116.00	0	0.00	116.00	1	4,732	0.02%
2024/05/23	0	0.00	0.3	115.00	115.50	-0.3	4,703	-0.01%
2024/05/22	1	114.00	4	114.50	115.00	-3	4,686	-0.06%
2024/05/17	0.3	108.50	0	0.00	108.00	0.3	4,602	0.01%
2024/05/09	4	112.50	4	113.50	112.50	0	4,471	0.00%
2024/05/06	1	110.50	0	0.00	112.00	1	4,380	0.02%
2024/04/29	0	0.00	3.1	110.02	111.00	-3.1	4,221	-0.07%
2024/04/25	2	105.75	2	106.75	107.00	0	4,192	0.00%
2024/04/24	1	105.00	0	0.00	106.00	1	4,174	0.02%
2024/04/22	1.3	103.88	4	103.50	103.50	-2.7	4,166	-0.06%
2024/04/19	1	107.00	0	0.00	106.50	1	4,145	0.02%
2024/04/16	0.1	108.50	0	0.00	109.00	0.1	4,121	0.00%
2024/04/15	0.1	112.00	0	0.00	112.00	0.1	4,066	0.00%
2024/04/12	0.2	113.00	0	0.00	113.00	0.2	4,061	0.00%
2024/04/09	1	112.00	0	0.00	111.00	1	4,006	0.02%
2024/04/01	3	111.33	3	110.50	110.50	0	3,849	0.00%
2024/03/26	5.3	112.73	0	0.00	112.50	5.3	3,333	0.16%
2024/03/25	3	114.00	3.5	114.86	115.00	-0.5	3,277	-0.02%
2024/03/22	1	120.50	0	0.00	117.00	1	3,235	0.03%
2024/03/20	25	121.30	21	120.55	120.50	4	3,020	0.13%
2024/03/18	1	113.50	0	0.00	114.50	1	2,634	0.04%
2024/03/15	0	0.00	3	115.00	114.50	-3	2,585	-0.12%
2024/03/13	13	114.65	32	115.50	117.00	-19	2,330	-0.82%
2024/03/12	0	0.00	3	106.50	108.00	-3	1,972	-0.15%
2024/03/08	0	0.00	1	103.50	103.00	-1	1,883	-0.05%
2024/03/06	5	108.00	8	107.25	106.50	-3	1,836	-0.16%
2024/03/05	0	0.00	1	104.50	105.00	-1	1,729	-0.06%
2024/03/04	0	0.00	3.1	102.76	106.00	-3.1	1,599	-0.19%
2024/02/27	1	98.70	0	0.00	98.90	1	1,453	0.07%
2024/02/22	12	100.50	12	100.00	100.00	0	1,430	0.00%
2024/02/21	0	0.00	3	99.20	98.80	-3	1,401	-0.21%
2024/01/31	1	94.80	0	0.00	95.00	1	1,531	0.07%
2024/01/18	0	0.00	1	94.00	94.20	-1	1,564	-0.06%
2024/01/16	1	95.20	0	0.00	95.30	1	1,554	0.06%
2024/01/10	1	95.00	0	0.00	94.90	1	1,597	0.06%
2024/01/09	1	95.50	0	0.00	95.50	1	1,623	0.06%
2023/12/28	0	0.00	2.1	98.50	98.80	-2.1	1,784	-0.12%
2023/12/21	3	97.83	0	0.00	97.00	3	1,980	0.15%
2023/12/19	4	97.83	3	98.40	97.70	1	1,998	0.05%
2023/12/13	1	100.50	0	0.00	100.00	1	2,268	0.04%
2023/12/12	2	100.00	0	0.00	100.00	2	2,298	0.09%
2023/12/08	3	100.60	0	0.00	100.00	3	2,413	0.12%
2023/11/30	2	102.50	0	0.00	103.00	2	2,981	0.07%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/22	0.5	99.90	0	0.00	100.00	0.5	3,047	0.02%
2023/11/21	0	0.00	1	101.00	100.00	-1	3,079	-0.03%
2023/11/16	0	0.00	1	99.40	99.20	-1	3,292	-0.03%
2023/11/10	1	96.10	0	0.00	96.10	1	3,602	0.03%
2023/10/27	0	0.00	1	97.50	96.70	-1	3,706	-0.03%
2023/10/23	0	0.00	1	98.20	97.80	-1	3,759	-0.03%
2023/10/18	0	0.00	2	98.10	98.30	-2	3,825	-0.05%
2023/10/17	10	100.00	10	100.00	100.00	0	3,781	0.00%
2023/10/16	1	98.50	0	0.00	98.50	1	3,763	0.03%
2023/10/13	0	0.00	2	100.00	100.00	-2	3,733	-0.05%
2023/10/11	0	0.00	3	97.80	97.90	-3	3,676	-0.08%
2023/10/06	0	0.00	3	97.10	96.60	-3	3,689	-0.08%
2023/10/05	3	96.10	0	0.00	96.40	3	3,722	0.08%
2023/10/04	1	96.30	0	0.00	97.00	1	3,699	0.03%
2023/10/02	5	97.24	1	98.00	98.00	4	3,711	0.11%
2023/09/28	1	96.00	0	0.00	96.80	1	3,669	0.03%
2023/09/25	0	0.00	2	100.50	99.70	-2	3,714	-0.05%
2023/09/22	2	98.80	2	98.30	99.60	0	3,711	0.00%
2023/09/21	2	99.05	0	0.00	99.10	2	3,700	0.05%
2023/09/20	1	99.20	0	0.00	99.10	1	3,684	0.03%
2023/09/19	0	0.00	3	103.83	103.50	-3	3,634	-0.08%
2023/09/14	0	0.00	1	101.50	101.50	-1	3,503	-0.03%
2023/09/13	1	99.00	0	100.50	99.20	1	3,463	0.03%
2023/09/12	0	98.80	0	99.80	101.00	0	3,415	0.00%
2023/09/08	1	101.00	0	102.00	101.00	1	3,292	0.03%
2023/09/07	1	102.50	0	0.00	103.00	1	3,226	0.03%
2023/09/06	4	99.26	10	99.29	103.00	-6	3,130	-0.19%
2023/09/05	1	97.70	1.3	97.50	97.90	-0.3	2,825	-0.01%
2023/09/04	0	95.10	0	94.60	95.60	0	2,749	0.00%
2023/09/01	0	94.40	1	94.20	94.40	-1	2,733	-0.04%
2023/08/31	2	95.30	0	0.00	94.70	2	2,686	0.07%
2023/08/30	1	94.00	1	93.80	94.50	0	2,684	0.00%
2023/08/25	5	93.02	0	0.00	92.90	5	2,660	0.19%
2023/08/24	1	95.20	4.1	94.71	95.00	-3.1	2,629	-0.12%
2023/08/22	7	94.26	2	94.25	93.50	5	2,549	0.20%
2023/08/21	0	0.00	2	93.80	92.00	-2	2,435	-0.08%
2023/08/18	4	96.25	0	0.00	94.40	4	2,340	0.17%
2023/08/14	3	90.33	3	89.27	89.80	0	1,964	0.00%
2023/08/10	0	0.00	2	89.55	90.30	-2	1,956	-0.10%
2023/08/07	2	92.05	0	0.00	91.70	2	1,865	0.11%
2023/07/31	1	88.60	0	0.00	88.40	1	1,800	0.06%
2023/07/24	0	0.00	1	89.80	89.70	-1	1,668	-0.06%
2023/07/18	0	0.00	3	90.70	90.50	-3	1,623	-0.18%
2023/07/13	1	92.70	0	0.00	92.00	1	1,602	0.06%
2023/07/12	0	0.00	1	91.90	92.00	-1	1,561	-0.06%
2023/07/10	0	0.00	4	87.15	87.30	-4	1,519	-0.26%
2023/07/04	2	88.40	0	0.00	88.90	2	1,438	0.14%
2023/07/03	4	96.18	1	96.50	96.20	3	1,336	0.22%
2023/06/27	0	0.00	3	96.70	94.50	-3	1,226	-0.24%
2023/06/26	0	0.00	1	97.80	97.70	-1	1,195	-0.08%
2023/06/13	1	93.30	0	0.00	93.10	1	1,091	0.09%
2023/06/12	2	91.70	0	0.00	93.20	2	1,099	0.18%
2023/06/02	3	91.80	0	0.00	90.90	3	1,123	0.27%
2023/05/03	0	0.00	0	86.10	86.00	0	1,285	0.00%
2023/04/27	0	85.00	0	0.00	84.90	0	1,328	0.00%
2023/04/25	0	0.00	0	84.30	83.90	0	1,329	0.00%
2023/04/11	0	88.94	0	0.00	89.00	0	1,317	0.00%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/24	2	88.25	0	88.60	88.20	2	1,314	0.15%
2023/03/21	0	0.00	1	88.40	88.50	-1	1,265	-0.08%
2023/03/20	0	87.60	0	0.00	87.80	0	1,251	0.00%
2023/03/10	0	0.00	0	86.80	86.60	0	1,240	0.00%
2023/03/09	0	88.10	1	87.80	87.90	-1	1,247	-0.08%
2023/03/08	0	0.00	2	88.00	88.10	-2	1,241	-0.16%
2023/03/07	2	89.35	0	0.00	88.70	2	1,203	0.17%
2023/03/02	0	0.00	1	87.60	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	1	87.00	87.10	-1	1,113	-0.09%
2023/02/22	1	86.00	0	0.00	86.80	1	1,104	0.09%
2023/02/21	2	86.55	0	0.00	87.20	2	1,110	0.18%
2023/02/20	0	87.00	0	0.00	86.20	0	1,121	0.00%
2023/02/17	0	86.90	0	0.00	86.50	0	1,119	0.00%
2023/02/16	0	0.00	2	87.00	86.60	-2	1,128	-0.18%
2023/02/14	2	85.70	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	86.20	0	0.00	86.50	1	1,116	0.09%
2023/02/02	0	0.00	5	90.00	90.50	-5	1,083	-0.46%
2023/02/01	1	88.50	1	89.10	88.70	0	1,040	0.00%
2023/01/10	0	0.00	1	85.30	85.40	-1	1,095	-0.09%
2022/12/16	0	0.00	0	85.10	86.20	0	1,418	0.00%
2022/12/15	0	85.40	0	0.00	85.20	0	1,401	0.00%
2022/12/08	0	0.00	1	83.00	84.40	-1	1,401	-0.07%
2022/12/02	0	0.00	0	86.30	86.00	0	1,384	0.00%
2022/12/01	9	84.40	9	85.20	85.40	0	1,375	0.00%
2022/11/25	1	81.60	0	82.30	81.60	1	1,375	0.07%
2022/11/24	0	81.80	0	0.00	82.50	0	1,380	0.00%
2022/11/18	0	0.00	1	83.80	82.00	-1	1,398	-0.07%
2022/11/14	0	0.00	0.2	81.30	81.60	-0.2	1,413	-0.01%
2022/11/09	1	79.80	0	0.00	80.10	1	1,480	0.07%
2022/11/07	0	0.00	3	79.20	79.50	-3	1,501	-0.20%
2022/11/04	0	0.00	0	78.00	78.80	0	1,514	0.00%
2022/10/31	0	76.25	0	0.00	76.30	0	1,519	0.00%
2022/10/27	0	0.00	0	74.80	75.50	0	1,523	0.00%
2022/10/26	0	75.01	0	0.00	74.20	0	1,532	0.00%
2022/10/20	0	0.00	0	75.80	76.20	0	1,608	0.00%
2022/10/14	4	73.80	4	73.75	73.50	0	1,571	0.00%
2022/10/13	1	77.20	1	71.70	71.70	0	1,546	0.00%
2022/10/05	0	0.00	0	75.50	75.00	0	1,612	0.00%
2022/10/04	0.1	73.90	0	0.00	73.90	0.1	1,620	0.01%
2022/10/03	0	71.80	0	0.00	71.50	0	1,630	0.00%
2022/09/30	0	72.06	0	0.00	71.90	0	1,661	0.00%
2022/09/26	5	76.00	0	0.00	76.40	5	1,731	0.29%
2022/09/14	2	84.15	0	84.20	84.40	2	1,863	0.11%
2022/09/13	0	85.30	10	85.50	85.10	-10	1,887	-0.53%
2022/09/12	10	84.10	0	0.00	84.00	10	1,920	0.52%
2022/08/29	0	0.00	2	86.00	85.80	-2	2,307	-0.09%
2022/08/26	2	88.50	0	0.00	88.40	2	2,298	0.09%
2022/08/25	0	87.24	0	0.00	86.80	0	2,303	0.00%
2022/08/17	0	0.00	1	91.20	90.80	-1	2,308	-0.04%
2022/08/16	0	0.00	2	90.85	90.80	-2	2,320	-0.09%
2022/08/15	2	89.80	0	89.90	89.80	2	2,283	0.09%
2022/08/12	1	89.70	0	0.00	90.00	1	2,281	0.04%
2022/08/11	0	88.70	2	88.70	88.50	-2	2,257	-0.09%
2022/08/09	2	87.70	0	0.00	88.00	2	2,261	0.09%
2022/08/05	0	0.00	8	86.60	86.70	-8	2,279	-0.35%
2022/08/04	8	85.00	0	0.00	86.00	8	2,303	0.35%
2022/07/28	1.1	84.80	0	0.00	85.00	1.1	2,266	0.05%
2022/07/27	22	81.99	22	83.11	84.30	0	2,261	0.00%
2022/07/26	0	83.80	0	83.80	83.70	0	2,201	0.00%
2022/07/21	0	0.00	0	87.00	87.00	0	2,206	0.00%
2022/07/20	0	87.80	0	87.90	86.80	0	2,227	0.00%
2022/07/15	1	84.64	0	0.00	86.00	1	2,269	0.05%
2022/07/14	0	0.00	8	89.10	90.90	-8	2,244	-0.36%
2022/07/13	8	90.10	0	0.00	90.80	8	2,190	0.37%
2022/07/07	1	83.40	1	83.90	84.00	0	2,120	0.00%
2022/07/01	1	88.50	2	88.70	87.60	-1	2,089	-0.05%
2022/06/28	5	96.90	15	94.35	95.20	-10	2,026	-0.49%
2022/06/27	10	97.90	0	0.00	98.30	10	2,017	0.50%
2022/06/20	2	98.85	1	99.70	97.00	1	2,135	0.05%
2022/06/09	1	102.00	6	102.08	102.50	-5	2,215	-0.23%
2022/06/02	0	0.00	1	98.30	98.00	-1	2,170	-0.05%
2022/05/31	0	0.00	0	96.90	96.90	0	2,200	0.00%
2022/05/30	0	95.90	14	96.80	96.80	-14	2,220	-0.63%
2022/05/27	0	0.00	1	94.10	93.90	-1	2,210	-0.05%
2022/05/26	0	0.00	0	92.60	92.40	0	2,284	0.00%
2022/05/25	0	92.90	0	0.00	93.00	0	2,335	0.00%
2022/05/24	14	93.26	0	0.00	92.10	14	2,373	0.59%
2022/05/23	0	0.00	0	93.00	93.10	0	2,347	0.00%
2022/05/18	0	92.97	0	0.00	93.50	0	2,376	0.00%
2022/05/17	0	0.00	0	90.90	91.60	0	2,378	0.00%
2022/05/13	1	87.61	1	88.00	88.10	0	2,391	0.00%
2022/05/12	0	0.00	0	87.60	86.00	0	2,403	0.00%
2022/05/10	0	89.85	0	0.00	90.30	0	2,433	0.00%
2022/05/06	0	0.00	1	92.01	92.30	-1	2,502	-0.04%
2022/05/05	0	93.30	0	0.00	93.60	0	2,535	0.00%
2022/04/28	0.1	91.00	0	0.00	90.10	0.1	2,924	0.00%
2022/04/27	1	88.10	0	0.00	90.90	1	2,996	0.03%
2022/04/26	2	92.05	0	0.00	90.90	2	3,019	0.07%
2022/04/25	1	93.50	0	0.00	92.30	1	3,037	0.03%
2022/04/22	0	0.00	2	97.30	96.00	-2	3,038	-0.07%
2022/04/21	0	0.00	1	99.29	98.20	-1	3,060	-0.03%
2022/04/20	0	0.00	0	97.90	99.40	0	3,064	0.00%
2022/04/15	1	96.00	0	0.00	95.80	1	3,083	0.03%
2022/04/13	0	96.50	0	0.00	97.40	0	3,256	0.00%
2022/04/11	0	0.00	1	97.10	96.70	-1	3,403	-0.03%
2022/04/08	1	98.99	0	0.00	99.40	1	3,430	0.03%
2022/04/07	1	98.10	2	100.75	97.90	-1	3,493	-0.03%
2022/03/30	0	0.00	5	103.00	103.00	-5	3,848	-0.13%
2022/03/25	0	0.00	1.1	103.00	102.00	-1.1	4,745	-0.02%
2022/03/24	3	103.50	2	103.00	103.00	1	4,738	0.02%
2022/03/18	1	100.50	1	101.00	100.50	0	4,753	0.00%
2022/03/17	0	0.00	3	100.00	100.00	-3	4,754	-0.06%
2022/03/16	1	98.90	3	98.70	98.30	-2	4,718	-0.04%
2022/03/08	25	97.49	25	96.14	96.70	0	5,101	0.00%
2022/03/02	1	97.80	0	0.00	98.30	1	5,214	0.02%
2022/02/25	0	0.00	9	95.78	96.40	-9	5,263	-0.17%
2022/02/24	0	95.50	20	93.50	93.10	-20	5,334	-0.37%
2022/02/23	0	0.00	7	95.50	95.40	-7	5,393	-0.13%
2022/02/16	0	96.50	20	96.00	96.90	-20	6,626	-0.30%
2022/02/15	0	0.00	0.1	95.20	94.60	-0.1	6,651	0.00%
2022/02/14	2	93.95	1	93.90	94.20	1	6,750	0.01%
2022/02/09	0	97.20	0	0.00	97.20	0	6,830	0.00%
2022/02/07	0	0.00	13	94.60	94.70	-13	6,957	-0.19%
2022/01/26	19	93.30	2	92.70	92.60	17	6,985	0.24%
2022/01/25	0.1	95.60	0	0.00	95.40	0.1	7,096	0.00%
2022/01/24	11	96.97	0	0.00	96.10	11	7,156	0.15%
2022/01/21	5	99.80	0	0.00	99.40	5	7,050	0.07%
2022/01/20	4	100.00	1	100.50	100.50	3	7,024	0.04%
2022/01/19	17	100.85	0	0.00	100.50	17	6,974	0.24%
2022/01/18	11	102.50	0	0.00	102.50	11	6,945	0.16%
2022/01/17	4	101.63	0	102.50	102.00	4	6,912	0.06%
2022/01/14	7	101.50	0	0.00	102.50	7	6,903	0.10%
2022/01/11	1	102.50	0	0.00	101.50	1	6,967	0.01%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	1	105.00	2	104.50	102.50	-1	6,945	-0.01%
2022/01/05	0.3	106.50	0	0.00	106.00	0.3	6,844	0.00%
2022/01/04	2	107.50	0	0.00	107.50	2	6,801	0.03%
2021/12/30	3	105.50	1	107.00	105.50	2	6,756	0.03%
2021/12/29	11	110.73	10	109.00	107.00	1	6,754	0.01%
2021/12/28	2	105.00	0	0.00	105.50	2	6,643	0.03%
2021/12/27	2	107.00	0	0.00	106.50	2	6,718	0.03%
2021/12/24	1	106.50	0	0.00	106.50	1	6,807	0.01%
2021/12/23	5	110.10	2	109.50	108.50	3	6,800	0.04%
2021/12/22	1	109.50	15	110.90	111.00	-14	6,660	-0.21%
2021/12/21	8	106.25	6	106.58	107.50	2	6,439	0.03%
2021/12/16	1	102.00	0	0.00	103.50	1	6,190	0.02%
2021/12/14	5	99.20	0	0.00	99.20	5	6,174	0.08%
2021/12/10	20	101.00	0	0.00	101.00	20	6,263	0.32%
2021/12/09	4.1	101.00	0	0.00	100.50	4.1	6,366	0.06%
2021/12/08	3.1	102.01	1	101.50	102.00	2.1	6,336	0.03%
2021/12/06	0	0.00	1	102.50	102.00	-1	6,209	-0.02%
2021/12/03	1	105.00	0	0.00	105.50	1	6,141	0.02%
2021/12/02	6	105.75	1	104.00	103.50	5	6,153	0.08%
2021/11/30	1	105.50	0	0.00	105.50	1	6,109	0.02%
2021/11/29	1	101.50	1	104.50	104.00	0	6,109	0.00%
2021/11/25	1	105.50	1	106.50	107.00	0	6,025	0.00%
2021/11/23	3	108.33	0	0.00	107.50	3	5,932	0.05%
2021/11/19	6	111.50	25	111.88	111.50	-19	5,834	-0.33%
2021/11/18	4	112.75	1	113.50	113.00	3	5,740	0.05%
2021/11/17	28	112.79	29.1	113.81	115.00	-1.1	5,633	-0.02%
2021/11/16	0	0.00	1	108.50	110.00	-1	5,309	-0.02%
2021/11/15	2	110.75	21	110.33	110.50	-19	5,192	-0.37%
2021/11/12	20	103.00	1	103.00	102.00	19	4,991	0.38%
2021/11/10	1	100.00	0	0.00	100.50	1	4,994	0.02%
2021/11/09	1	98.80	3	99.20	100.50	-2	5,037	-0.04%
2021/11/08	5	98.64	4	98.48	97.90	1	5,061	0.02%
2021/11/05	9	98.08	0	0.00	98.20	9	5,092	0.18%
2021/11/04	5	100.30	1	101.99	100.00	4	5,018	0.08%
2021/11/03	1	101.00	0	0.00	101.00	1	5,050	0.02%
2021/11/02	1	111.00	1	105.50	101.50	0	5,022	0.00%
2021/11/01	1	106.00	1	107.50	107.00	0	4,814	0.00%
2021/10/26	3	102.17	0	0.00	101.50	3	5,000	0.06%
2021/10/22	0	0.00	3	100.67	102.00	-3	5,257	-0.06%
2021/10/21	3	101.00	0	0.00	101.00	3	5,430	0.06%
2021/10/18	0	0.00	0	98.40	98.00	0	5,636	0.00%
2021/10/15	0	0.00	0	98.60	97.70	0	5,820	0.00%
2021/10/14	0	96.61	0	0.00	96.00	0	6,050	0.00%
2021/10/13	3	99.40	3	97.00	96.40	0	6,354	0.00%
2021/10/07	0	0.00	0	100.75	100.50	0	7,265	0.00%
2021/10/06	0	99.70	0	98.70	97.60	0	7,620	0.00%
2021/10/05	5	97.68	5	98.70	99.70	0	7,824	0.00%
2021/10/04	3	100.00	0	0.00	95.70	3	7,768	0.04%
2021/10/01	8	100.25	0	0.00	99.30	8	7,774	0.10%
2021/09/29	3	106.17	0	0.00	106.00	3	7,900	0.04%
2021/09/28	13	109.77	5	109.90	108.50	8	8,106	0.10%
2021/09/27	1	108.00	0	0.00	107.50	1	8,108	0.01%
2021/09/24	3	106.50	0	0.00	106.50	3	8,199	0.04%
2021/09/23	0	0.00	1	104.50	105.50	-1	8,290	-0.01%
2021/09/15	4.1	103.14	0	0.00	102.50	4.1	9,565	0.04%
2021/09/14	3	108.50	4	109.63	110.00	-1	9,945	-0.01%
2021/09/13	1	105.00	0	0.00	105.00	1	10,025	0.01%
2021/09/08	0.1	106.50	0	0.00	106.00	0.1	11,178	0.00%
2021/09/06	0	0.00	1	110.50	111.00	-1	12,085	-0.01%
2021/09/02	1	116.00	0	0.00	115.50	1	12,322	0.01%
2021/08/26	5	116.10	5.1	115.60	116.00	-0.1	12,646	0.00%
2021/08/24	2	114.25	2	113.00	112.00	0	12,993	0.00%
2021/08/23	0	114.50	0	0.00	114.00	0	13,333	0.00%
2021/08/20	0	0.00	0.1	107.50	106.50	-0.1	13,424	0.00%
2021/08/18	0	0.00	1	111.50	116.00	-1	13,751	-0.01%
2021/08/09	4	122.00	1	124.00	122.00	3	14,081	0.02%
2021/08/04	2	126.75	1	125.50	125.50	1	14,533	0.01%
2021/08/03	11	126.09	1	125.50	126.50	10	14,698	0.07%
2021/08/02	2	122.25	5	121.90	123.00	-3	14,781	-0.02%
2021/07/30	3	121.17	5	122.60	120.00	-2	14,875	-0.01%
2021/07/29	1	118.50	1	119.50	121.50	0	14,921	0.00%
2021/07/28	3	118.00	14	117.14	118.00	-11	15,080	-0.07%
2021/07/27	11	122.95	1	125.00	122.00	10	15,144	0.07%
2021/07/26	4	127.00	6	129.42	128.00	-2	15,160	-0.01%
2021/07/23	3	127.50	3	130.50	128.00	0	15,236	0.00%
2021/07/22	10	130.50	6	130.58	129.00	4	15,528	0.03%
2021/07/21	8	126.63	0	0.00	126.50	8	15,502	0.05%
2021/07/20	3	130.17	2	132.50	129.00	1	15,427	0.01%
2021/07/19	8	138.50	3	138.00	137.00	5	15,285	0.03%
2021/07/16	6	135.92	10	139.35	138.50	-4	15,115	-0.03%
2021/07/15	5	129.00	0	0.00	134.00	5	14,640	0.03%
2021/07/14	5	130.00	11	128.55	131.00	-6	14,768	-0.04%
2021/07/13	13	130.73	16	133.09	128.00	-3	14,836	-0.02%
2021/07/12	7	126.43	8	127.50	129.50	-1	14,661	-0.01%
2021/07/07	4	125.13	3	126.17	125.50	1	16,004	0.01%
2021/07/06	0.1	126.00	0	0.00	126.00	0.1	15,989	0.00%
2021/07/05	0	0.00	3	130.00	131.00	-3	15,922	-0.02%
2021/07/02	2	125.50	3	125.33	129.00	-1	15,715	-0.01%
2021/07/01	1	124.00	7	123.29	122.00	-6	15,683	-0.04%
2021/06/30	1	125.50	2	125.75	126.00	-1	15,637	-0.01%
2021/06/29	13	125.96	6	125.08	125.00	7	15,576	0.05%
2021/06/28	6	133.58	3	130.67	131.50	3	15,423	0.02%
2021/06/25	9	136.11	7	136.36	132.00	2	15,338	0.01%
2021/06/24	5	130.60	6	131.25	132.00	-1	15,053	-0.01%
2021/06/23	13.1	125.80	17.1	126.14	126.50	-4	14,737	-0.03%
2021/06/22	2	120.49	6	121.58	119.00	-4	14,266	-0.03%
2021/06/21	6	120.08	0	0.00	119.00	6	14,163	0.04%
2021/06/18	3.1	123.79	6	122.92	121.00	-2.9	13,911	-0.02%
2021/06/17	14	120.46	9	120.55	119.00	5	13,634	0.04%
2021/06/16	9	114.22	0	0.00	114.00	9	13,051	0.07%
2021/06/15	5	115.00	7	115.86	116.00	-2	12,759	-0.02%
2021/06/11	2	107.75	4	108.00	107.00	-2	12,191	-0.02%
2021/06/10	5	108.00	1	108.00	109.00	4	12,177	0.03%
2021/06/08	0	107.00	1	106.00	106.00	-1	12,152	-0.01%
2021/06/07	3	104.67	3	106.67	107.50	0	12,238	0.00%
2021/06/04	4	106.00	2	105.25	105.50	2	12,201	0.02%
2021/06/03	2	107.75	2	106.75	107.50	0	12,258	0.00%
2021/06/02	3	106.50	1	107.00	105.50	2	12,254	0.02%
2021/06/01	2	110.75	5	111.00	111.00	-3	12,196	-0.02%
2021/05/31	10	107.05	8	106.25	110.50	2	12,099	0.02%
2021/05/28	2	104.00	1	104.50	103.00	1	11,802	0.01%
2021/05/27	1	103.50	0	0.00	104.00	1	11,748	0.01%
2021/05/26	21	102.60	22.1	102.69	105.00	-1.1	11,683	-0.01%
2021/05/25	1	98.80	0	98.60	99.30	1	11,596	0.01%
2021/05/24	5	92.76	4	92.30	94.10	1	11,609	0.01%
2021/05/21	1	92.00	0	0.00	92.30	1	11,720	0.01%
2021/05/19	2	92.65	1	92.70	92.20	1	12,207	0.01%
2021/05/17	0.1	88.40	6	87.80	88.30	-6	12,800	-0.05%
2021/05/13	0	93.40	0	0.00	92.40	0	13,025	0.00%
2021/05/11	6.1	99.41	0	0.00	99.20	6.1	12,839	0.05%
2021/05/10	10	103.00	0	0.00	103.00	10	12,721	0.08%
2021/05/07	2	110.25	1	111.00	110.00	1	12,624	0.01%
2021/05/06	1	109.00	0	0.00	108.00	1	12,630	0.01%
2021/05/05	3	113.17	6	115.92	108.00	-3	13,355	-0.02%
2021/05/04	5	108.00	0	0.00	111.00	5	13,658	0.04%
2021/05/03	1	124.00	2	118.25	116.00	-1	13,475	-0.01%
2021/04/29	0	0.00	1	124.00	127.50	-1	13,328	-0.01%
2021/04/28	1	129.00	4.1	126.51	127.50	-3.1	13,283	-0.02%
2021/04/27	1	117.00	0	0.00	117.50	1	13,151	0.01%
2021/04/23	2	110.25	4	111.88	114.00	-2	13,240	-0.02%
2021/04/21	1	116.00	1	116.50	113.00	0	13,471	0.00%
2021/04/20	4	114.00	4	115.00	113.50	0	14,059	0.00%
2021/04/19	1	109.50	0	110.00	109.00	1	13,917	0.01%
2021/04/16	0	0.00	1	109.50	109.00	-1	13,986	-0.01%
2021/04/15	7	104.51	7	106.00	108.00	0	13,968	0.00%
2021/04/14	12	109.17	12	105.21	103.50	0	13,741	0.00%
2021/04/13	0	0.00	3.1	107.57	110.50	-3.1	13,046	-0.02%
2021/04/12	0	101.00	0	0.00	100.50	0	12,409	0.00%
2021/04/09	1	104.00	0	0.00	102.00	1	12,361	0.01%
2021/04/08	0	103.00	0	0.00	103.50	0	12,299	0.00%
2021/04/07	3	102.17	2	103.25	103.50	1	12,286	0.01%
2021/04/06	0	0.00	1	103.50	104.00	-1	12,160	-0.01%
2021/04/01	1	102.50	1	103.00	102.00	0	12,121	0.00%
2021/03/31	3	102.50	1	106.50	102.50	2	12,079	0.02%
2021/03/30	1	101.50	0	0.00	104.00	1	11,983	0.01%
2021/03/29	0	0.00	3	102.00	101.00	-3	11,903	-0.03%
2021/03/26	0	0.00	3	100.33	100.00	-3	11,787	-0.03%
2021/03/25	1	94.90	0	0.00	95.30	1	11,555	0.01%
2021/03/24	1	97.50	1	94.60	95.00	0	11,552	0.00%
2021/03/23	0	0.00	15	98.20	98.00	-15	11,515	-0.13%
2021/03/17	1	98.91	0	0.00	97.50	1	11,791	0.01%
2021/03/16	0	0.00	6	98.20	98.30	-6	11,767	-0.05%
2021/03/15	10	97.44	1	97.00	96.90	9	11,766	0.08%
2021/03/12	1	99.70	0	0.00	99.00	1	11,760	0.01%
2021/03/11	2	98.10	4	98.56	99.80	-2	11,676	-0.02%
2021/03/10	1	95.40	0	0.00	95.10	1	11,584	0.01%
2021/03/09	5	92.38	4	91.90	92.80	1	11,714	0.01%
2021/03/08	1	96.70	1	94.50	94.80	0	11,729	0.00%
2021/03/05	4	96.10	3	96.30	96.00	1	11,706	0.01%
2021/03/04	2.2	95.95	2	95.40	94.80	0.2	11,645	0.00%
2021/03/03	1	96.70	6	97.30	98.40	-5	11,588	-0.04%
2021/03/02	2	99.85	6	96.10	96.00	-4	11,550	-0.03%
2021/02/26	1	97.51	1	97.00	98.50	0	11,613	0.00%
2021/02/25	8	100.13	2	99.70	99.40	6	11,529	0.05%
2021/02/24	1	100.02	0	0.00	99.90	1	11,423	0.01%
2021/02/23	0	101.50	1	103.50	104.00	-1	11,214	-0.01%
2021/02/22	6	104.08	3	105.50	105.00	3	11,064	0.03%
2021/02/19	6	106.58	5	107.60	109.00	1	10,826	0.01%
2021/02/18	6	98.50	6	99.30	99.90	0	10,482	0.00%
2021/02/17	0	97.30	0	0.00	99.00	0	10,223	0.00%
2021/02/05	1	93.50	5	92.71	92.50	-4	9,910	-0.04%
2021/02/04	1	88.30	0	0.00	87.20	1	9,619	0.01%
2021/02/03	6	87.25	0	0.00	87.80	6	9,657	0.06%
2021/02/02	1	85.80	2	85.05	86.90	-1	9,768	-0.01%
2021/02/01	11	82.15	10	82.96	83.70	1	9,827	0.01%
2021/01/29	12	84.63	12	83.99	83.50	0	9,762	0.00%
2021/01/28	1	84.41	2	84.75	85.00	-1	9,704	-0.01%
2021/01/27	35	90.28	35	88.75	86.60	0	9,607	0.00%
2021/01/26	13	86.55	19	88.54	88.90	-6	8,815	-0.07%
2021/01/21	1	84.40	1	85.00	84.70	0	9,076	0.00%
2021/01/20	10	84.80	6	83.55	83.50	4	8,986	0.04%
2021/01/19	2	85.25	2	85.95	86.10	0	8,808	0.00%
2021/01/18	1	85.79	1	84.30	85.00	0	8,757	0.00%
2021/01/15	1	84.40	7	84.40	85.60	-6	8,604	-0.07%
2021/01/14	19	86.08	18	84.84	84.50	1	8,485	0.01%
2021/01/13	21	84.19	30	86.37	85.00	-9	8,287	-0.11%
2021/01/12	1	80.00	3	79.30	80.40	-2	7,614	-0.03%
2021/01/11	6	81.08	9.1	81.56	81.20	-3.1	7,571	-0.04%
2021/01/08	0	0.00	1.1	77.94	79.30	-1.1	7,442	-0.01%
2021/01/07	1	76.50	5	76.10	76.60	-4	7,268	-0.06%
2021/01/05	0	0.00	2.1	75.92	77.00	-2.1	7,245	-0.03%
2020/12/31	0	74.90	0	0.00	74.90	0	7,241	0.00%
2020/12/29	2	74.50	0	0.00	74.30	2	7,390	0.03%
2020/12/23	0	0.00	7	73.00	73.90	-7	7,514	-0.09%
2020/12/18	2	73.55	0	0.00	73.90	2	7,722	0.03%
2020/12/17	0	74.50	0	0.00	74.80	0	7,753	0.00%
2020/12/16	1	75.00	5.5	75.73	75.50	-4.5	7,721	-0.06%
2020/12/15	13	72.25	0	0.00	72.20	13	7,670	0.17%
2020/12/14	3	74.23	2	74.30	74.00	1	7,662	0.01%
2020/12/11	0	78.00	0	0.00	75.90	0	7,701	0.00%
2020/12/10	5	76.66	2	76.10	76.90	3	7,848	0.04%
2020/12/09	6.1	78.41	10	77.70	78.10	-3.9	8,191	-0.05%
2020/12/08	1	77.63	0	0.00	77.90	1	8,321	0.01%
2020/12/03	1	81.90	1.1	81.93	79.40	-0.1	8,852	0.00%
2020/12/01	0	0.00	1	81.50	81.20	-1	8,685	-0.01%
2020/11/27	0	0.00	3	80.47	80.50	-3	8,900	-0.03%
2020/11/26	11	79.66	1	80.00	79.70	10	8,874	0.11%
2020/11/25	3	79.00	2	80.20	78.80	1	8,844	0.01%
2020/11/20	0	78.60	0	0.00	78.10	0	8,725	0.00%
2020/11/17	1	79.30	0	0.00	78.40	1	8,856	0.01%
2020/11/16	0	79.60	1	79.90	80.00	-1	8,982	-0.01%
2020/11/13	0	0.00	4	80.20	80.00	-4	8,977	-0.04%
2020/11/12	6	77.77	0	0.00	77.90	6	8,812	0.07%
2020/11/11	9	80.18	2	80.50	79.30	7	8,769	0.08%
2020/11/10	1	82.00	11	82.09	81.50	-10	8,721	-0.11%
2020/11/09	0	0.00	1	80.97	81.20	-1	8,581	-0.01%
2020/11/06	3	76.90	2	76.80	76.40	1	8,480	0.01%
2020/11/04	1	74.40	0	0.00	74.50	1	8,669	0.01%
2020/11/03	1	74.50	4	74.28	74.40	-3	8,715	-0.03%
2020/11/02	3	76.40	2	76.80	74.40	1	8,952	0.01%
2020/10/30	15	81.42	12	79.90	77.00	3	9,210	0.03%
2020/10/29	2	82.30	4	81.00	82.20	-2	8,724	-0.02%
2020/10/27	0	0.00	2	79.80	79.20	-2	9,084	-0.02%
2020/10/26	0	0.00	2	79.40	79.80	-2	9,134	-0.02%
2020/10/23	1	80.10	1	79.20	78.50	0	9,187	0.00%
2020/10/21	1	80.50	2	80.45	79.30	-1	9,303	-0.01%
2020/10/20	0	0.00	11.1	78.91	79.00	-11.1	9,350	-0.12%
2020/10/19	0	0.00	1	76.40	77.40	-1	9,395	-0.01%
2020/10/16	0	0.00	2	76.40	74.60	-2	9,616	-0.02%
2020/10/15	0	0.00	10	73.10	74.00	-10	9,602	-0.10%
2020/10/14	1	74.50	1	75.00	74.00	0	9,700	0.00%
2020/10/13	5	74.28	3	74.13	74.60	2	9,771	0.02%
2020/10/12	1	72.70	1	73.30	73.70	0	9,904	0.00%
2020/10/08	0	0.00	5	73.14	73.30	-5	10,358	-0.05%
2020/10/07	0	0.00	2.1	71.93	72.50	-2.1	10,564	-0.02%
2020/10/06	28	72.19	1	71.30	71.60	27	10,551	0.26%
2020/10/05	1.1	70.33	0	0.00	70.30	1.1	10,596	0.01%
2020/09/29	1	73.60	0	0.00	71.60	1	10,897	0.01%
2020/09/28	5	73.90	0	0.00	73.60	5	11,013	0.05%
2020/09/25	2	73.50	2	73.70	73.50	0	11,383	0.00%
2020/09/24	2	76.10	0	0.00	77.00	2	11,378	0.02%
2020/09/23	4	77.75	1	77.10	77.10	3	11,523	0.03%
2020/09/22	3	78.20	0	0.00	78.40	3	11,824	0.03%
2020/09/21	4	81.23	4	80.63	80.20	0	12,041	0.00%
2020/09/18	1	80.81	0	0.00	81.00	1	12,102	0.01%
2020/09/17	3	81.27	5	81.60	81.20	-2	12,176	-0.02%
2020/09/14	19	83.08	11	83.10	82.30	8	11,863	0.07%
2020/09/11	10	83.00	2	82.11	82.60	8	11,536	0.07%
2020/09/10	14	82.47	13	82.52	80.60	1	11,447	0.01%
2020/09/09	1	78.50	3	79.15	80.00	-2	11,298	-0.02%
2020/09/08	6	81.12	10	81.17	80.40	-4	11,185	-0.04%
2020/09/07	3	79.10	0	0.00	76.50	3	10,925	0.03%
2020/09/04	0	79.60	1	77.50	80.00	-1	10,888	-0.01%
2020/09/03	3	80.73	6	78.93	78.80	-3	10,853	-0.03%
2020/09/02	7	82.77	7.1	82.42	81.00	-0.1	10,827	0.00%
2020/09/01	0	79.40	0	0.00	79.30	0	10,659	0.00%
2020/08/27	0	77.70	0	0.00	77.50	0	10,847	0.00%
2020/08/26	0	0.00	1	80.00	77.80	-1	11,057	-0.01%
2020/08/25	0	0.00	1	79.30	78.60	-1	11,147	-0.01%
2020/08/24	0	0.00	1	76.00	77.40	-1	11,216	-0.01%
2020/08/21	3	76.63	2	76.50	76.30	1	11,306	0.01%
2020/08/20	2	75.50	3	75.03	76.10	-1	11,481	-0.01%
2020/08/19	1	81.10	0	0.00	80.10	1	11,606	0.01%
2020/08/17	4	81.90	2	82.80	81.30	2	11,855	0.02%
2020/08/14	1	80.50	5	82.90	82.50	-4	11,961	-0.03%
2020/08/13	3	80.67	0	0.00	81.40	3	11,960	0.03%
2020/08/12	5	82.14	2	83.90	82.40	3	11,965	0.03%
2020/08/11	16	84.69	16	84.33	83.70	0	11,990	0.00%
2020/08/10	5	81.40	9	82.03	81.70	-4	11,937	-0.03%
2020/08/07	3	83.33	2	83.90	83.30	1	12,036	0.01%
2020/08/06	10	86.61	13	86.72	84.80	-3	12,091	-0.02%
2020/08/05	7	83.24	10	82.73	84.60	-3	11,944	-0.03%
2020/08/04	4	78.63	4	79.08	78.30	0	11,782	0.00%
2020/08/03	4	78.85	7	78.17	79.10	-3	11,873	-0.03%
2020/07/31	4	74.30	8.1	73.72	75.00	-4.1	11,984	-0.03%
2020/07/30	6	71.67	0	0.00	71.60	6	12,137	0.05%
2020/07/29	1.1	73.09	0	0.00	74.50	1.1	12,215	0.01%
2020/07/28	5	73.94	4	76.60	73.50	1	12,280	0.01%
2020/07/27	6	76.20	5	75.00	75.00	1	12,325	0.01%
2020/07/24	4	75.70	1	74.40	75.10	3	12,340	0.02%
2020/07/23	5	76.00	5	74.50	76.20	0	12,447	0.00%
2020/07/22	0	0.00	8	75.68	75.20	-8	12,515	-0.06%
2020/07/21	11	72.00	9.1	71.59	72.60	1.9	12,633	0.02%
2020/07/20	1	70.20	0	0.00	70.80	1	12,703	0.01%
2020/07/17	0.1	68.00	0	0.00	68.00	0.1	12,915	0.00%
2020/07/16	5	72.30	7	70.47	69.50	-2	13,172	-0.02%
2020/07/15	37.1	72.09	42.2	72.67	71.00	-5.1	13,437	-0.04%
2020/07/14	19	70.29	16.1	70.10	69.20	2.9	13,526	0.02%
2020/07/13	0.1	67.80	0	0.00	67.80	0.1	13,692	0.00%
2020/07/10	4	67.75	9	67.73	67.60	-5	13,861	-0.04%
2020/07/09	15	70.35	12.1	70.02	70.30	2.9	14,017	0.02%
2020/07/08	5	66.90	6	67.98	68.40	-1	13,902	-0.01%
2020/07/07	5.1	66.61	4	68.08	65.20	1.1	13,792	0.01%
2020/07/06	2.1	68.21	13	67.40	67.10	-10.9	13,694	-0.08%
2020/07/03	4	65.33	4	66.83	65.00	0	13,380	0.00%
2020/07/02	6	66.03	9	66.04	66.10	-3	13,427	-0.02%
2020/07/01	17	64.38	19	64.75	64.40	-2	13,283	-0.02%
2020/06/30	14	62.01	12.1	62.96	63.60	1.9	12,952	0.01%
2020/06/29	3	60.60	0	0.00	60.50	3	12,820	0.02%
2020/06/24	4	59.25	3	60.30	60.30	1	12,768	0.01%
2020/06/23	5	59.42	1	59.40	60.30	4	12,731	0.03%
2020/06/22	0	0.00	5	60.20	59.40	-5	12,684	-0.04%
2020/06/19	3	60.10	16	59.60	59.20	-13	12,767	-0.10%
2020/06/18	1	61.00	2	60.75	60.30	-1	12,779	-0.01%
2020/06/17	0	0.00	1	60.30	60.00	-1	12,742	-0.01%
2020/06/16	4.1	59.58	7	59.99	59.60	-2.9	12,743	-0.02%
2020/06/12	7	56.81	4	57.23	57.80	3	12,908	0.02%
2020/06/11	5	58.88	4	60.50	57.80	1	13,006	0.01%
2020/06/10	2	59.50	0	0.00	59.90	2	13,216	0.02%
2020/06/09	2	60.60	5	60.70	59.70	-3	13,447	-0.02%
2020/06/08	7	59.73	35	61.21	59.60	-28	13,808	-0.20%
2020/06/05	12	61.48	6	61.47	60.90	6	14,205	0.04%
2020/06/04	2	60.80	2	61.50	60.70	0	14,240	0.00%
2020/06/03	0.1	60.80	6	60.88	60.60	-5.9	14,281	-0.04%
2020/06/02	5	60.90	12	60.30	60.20	-7	14,234	-0.05%
2020/06/01	4	61.25	11	60.44	61.50	-7	14,121	-0.05%
2020/05/29	2	58.65	15	59.27	58.70	-13	14,067	-0.09%
2020/05/28	5	59.16	9	59.36	58.50	-4	14,288	-0.03%
2020/05/27	27	60.21	32	60.00	59.80	-5	14,419	-0.03%
2020/05/26	4	59.40	6	59.00	58.50	-2	14,268	-0.01%
2020/05/25	21	56.86	7	57.97	58.80	14	14,013	0.10%
2020/05/22	2	55.20	10	55.30	55.00	-8	13,773	-0.06%
2020/05/21	7	56.11	0	0.00	56.00	7	13,804	0.05%
2020/05/20	3	54.50	6	55.25	54.50	-3	13,746	-0.02%
2020/05/19	2	55.70	0	0.00	55.30	2	13,766	0.01%
2020/05/18	10	56.24	4	56.10	55.60	6	13,818	0.04%
2020/05/15	5	56.31	2	56.10	57.00	3	13,803	0.02%
2020/05/14	12	57.39	7	56.41	55.90	5	13,718	0.04%
2020/05/13	9	58.40	16	57.98	58.00	-7	13,535	-0.05%
2020/05/12	29	59.13	6	58.58	59.70	23	13,396	0.17%
2020/05/11	15	58.55	1	57.80	58.70	14	13,232	0.11%
2020/05/08	18	57.16	1	57.20	56.80	17	12,971	0.13%
2020/05/07	22	56.68	1	56.30	58.30	21	12,729	0.16%
2020/05/06	11	59.81	0	0.00	58.20	11	12,280	0.09%
2020/05/05	1	62.10	0	0.00	61.00	1	11,905	0.01%
2020/05/04	1	61.90	0	0.00	62.10	1	11,699	0.01%
2020/04/30	1	66.20	2	64.70	64.70	-1	11,530	-0.01%
2020/04/29	0	0.00	1	65.00	65.20	-1	11,381	-0.01%
2020/04/28	1	65.40	14	65.22	64.60	-13	11,278	-0.12%
2020/04/27	11	63.77	0	0.00	63.30	11	11,074	0.10%
2020/04/24	10	64.54	8	64.39	63.10	2	10,867	0.02%
2020/04/23	4	61.80	13	62.74	63.20	-9	10,455	-0.09%
2020/04/22	31	62.73	18	62.21	62.80	13	10,301	0.13%
2020/04/21	7.5	63.53	5	63.86	62.70	2.5	9,967	0.03%
2020/04/20	28	65.23	27	65.73	67.50	1	9,620	0.01%
2020/04/17	8	63.35	14.2	63.96	62.60	-6.2	9,177	-0.07%
2020/04/16	14	58.11	187	60.38	60.50	-173	8,585	-2.01%	大賣/鉅額交易
2020/04/15	4	53.78	11	54.45	55.00	-7	8,142	-0.09%
2020/04/14	2	52.10	0	0.00	53.60	2	7,906	0.03%
2020/04/13	0	0.00	0.1	49.60	49.75	-0.1	7,571	0.00%
2020/04/10	1	47.60	2	47.93	48.00	-1	7,409	-0.01%
2020/04/09	1	47.40	3	47.35	47.35	-2	7,446	-0.03%
2020/04/08	0	0.00	4	48.45	47.75	-4	7,427	-0.05%
2020/04/07	0.1	48.00	0	0.00	48.00	0.1	7,403	0.00%
2020/03/26	0	0.00	2	41.33	42.75	-2	7,160	-0.03%
2020/03/25	0	0.00	0.1	42.30	42.25	-0.1	7,277	0.00%
2020/03/24	0.1	41.35	0	0.00	41.10	0.1	7,223	0.00%
2020/03/23	0	0.00	0	38.65	38.65	0	7,214	0.00%
2020/03/20	2	38.14	3	39.00	38.65	-1	7,303	-0.01%
2020/03/18	0	0.00	1	42.10	40.10	-1	7,214	-0.01%
2020/03/17	0	0.00	1	44.25	42.50	-1	7,254	-0.01%
2020/03/16	10	45.23	14	45.08	44.00	-4	7,283	-0.05%
2020/03/13	12	44.26	25	43.79	43.00	-13	7,539	-0.17%
2020/03/12	2	47.35	2	48.10	47.35	0	7,367	0.00%
2020/03/11	19.2	50.49	8	52.04	52.60	11.2	7,030	0.16%
2020/03/10	12	48.43	1	47.95	48.50	11	6,674	0.16%
2020/03/09	0	0.00	1.1	49.03	47.55	-1.1	6,638	-0.02%
2020/03/06	1	48.75	0	0.00	49.85	1	6,833	0.01%
2020/03/05	7.1	49.47	5	49.47	49.60	2.1	7,229	0.03%
2020/03/04	2	48.38	0	0.00	48.50	2	7,213	0.03%
2020/03/03	6	48.61	4	48.74	47.90	2	7,165	0.03%
2020/03/02	15	49.63	22	49.51	50.50	-7	6,855	-0.10%
2020/02/27	0	0.00	6	47.49	47.45	-6	6,627	-0.09%
2020/02/26	0	0.00	5	46.78	46.80	-5	6,515	-0.08%
2020/02/24	0	0.00	7	47.70	48.30	-7	6,418	-0.11%
2020/02/21	0	0.00	1	48.50	47.50	-1	6,327	-0.02%
2020/02/20	0	47.80	0	0.00	48.00	0	6,224	0.00%
2020/02/19	13	47.07	13	47.25	47.15	0	6,098	0.00%
2020/02/18	15	46.21	0.1	46.80	47.00	14.9	5,964	0.25%
2020/02/14	0	0.00	14	43.63	44.00	-14	5,766	-0.24%
2020/02/11	0	0.00	1	42.65	42.75	-1	5,724	-0.02%
2020/02/10	1	42.00	0	0.00	42.25	1	5,738	0.02%
2020/02/07	2	43.00	0	0.00	42.90	2	5,749	0.03%
2020/02/06	1	44.00	0	0.00	44.40	1	5,733	0.02%
2020/02/03	0	0.00	10	42.45	43.80	-10	5,756	-0.17%
2020/01/30	2	43.38	0	0.00	43.10	2	5,689	0.04%
2020/01/20	0	0.00	6	46.24	46.55	-6	5,648	-0.11%
2020/01/15	0	0.00	1	46.75	46.55	-1	5,494	-0.02%
2020/01/14	10	48.05	0	0.00	47.15	10	5,475	0.18%
2020/01/09	0	0.00	10	47.10	46.90	-10	5,394	-0.19%
2020/01/08	0	0.00	3	46.30	46.85	-3	5,490	-0.05%
2020/01/07	5	46.59	0	0.00	46.70	5	5,491	0.09%
2020/01/03	1	46.90	14	47.00	47.30	-13	5,427	-0.24%
2019/12/31	1	47.60	1	48.05	47.30	0	5,272	0.00%
2019/12/30	1	48.10	0	0.00	48.35	1	5,204	0.02%
2019/12/27	1.1	47.23	1	47.05	48.20	0.1	5,152	0.00%
2019/12/26	10	48.26	4	48.34	47.15	6	5,074	0.12%
2019/12/25	17	47.33	6	47.42	47.60	11	4,899	0.22%
2019/12/24	0	0.00	1.1	47.15	47.25	-1.1	4,880	-0.02%
2019/12/20	3	46.85	6	46.85	46.50	-3	4,800	-0.06%
2019/12/19	4	47.33	3	47.42	47.90	1	4,662	0.02%
2019/12/18	3.1	47.56	0	0.00	47.30	3.1	4,607	0.07%
2019/12/17	10	48.11	5	48.40	48.00	5	4,553	0.11%
2019/12/16	2	47.70	0	0.00	47.55	2	4,401	0.05%
2019/12/13	1	47.00	0	0.00	46.90	1	4,309	0.02%
2019/12/12	27	47.91	22	47.90	47.80	5	4,222	0.12%
2019/12/11	13	47.21	13	47.62	47.90	0	4,013	0.00%
2019/12/10	12	47.18	12	47.66	47.80	0	3,795	0.00%
2019/12/09	4	44.73	0	0.00	44.05	4	3,261	0.12%
2019/12/06	1	44.00	1	44.45	43.95	0	3,164	0.00%
2019/12/05	11	44.14	12	44.20	44.80	-1	3,070	-0.03%
2019/12/04	3	43.70	10	44.10	44.20	-7	2,978	-0.24%
2019/12/03	5	44.49	6	44.48	44.05	-1	2,899	-0.03%
2019/12/02	6	42.98	1	41.80	44.30	5	2,609	0.19%
2019/11/29	1	40.60	0	0.00	40.95	1	2,316	0.04%
2019/11/28	11	40.05	3	39.93	40.10	8	2,249	0.36%
2019/11/27	1	39.30	10	39.40	39.55	-9	2,165	-0.42%
2019/11/26	1	38.85	0	0.00	38.90	1	2,150	0.05%
2019/11/21	1	38.35	0	0.00	38.30	1	2,400	0.04%
2019/10/22	3	39.20	0	0.00	39.20	3	3,100	0.10%
2019/10/14	1	39.20	0	0.00	39.20	1	2,940	0.03%
2019/09/25	0	0.00	4	40.35	39.90	-4	2,859	-0.14%
2019/09/24	5	41.10	1	40.60	40.55	4	2,847	0.14%
2019/09/23	0	0.00	1	40.80	40.75	-1	2,810	-0.04%
2019/09/20	0	0.00	1	40.50	40.60	-1	2,802	-0.04%
2019/09/12	0	0.00	15	40.30	40.35	-15	2,684	-0.56%
2019/09/06	2	40.00	10	40.13	40.00	-8	2,591	-0.31%
2019/09/03	0	0.00	5	40.60	40.90	-5	2,420	-0.21%
2019/08/29	5	39.90	0	0.00	39.95	5	2,089	0.24%
2019/08/28	10	39.90	0	0.00	39.70	10	2,049	0.49%
2019/08/27	10	40.53	0	0.00	39.45	10	2,008	0.50%
2019/08/26	5	40.00	1	39.25	39.10	4	1,855	0.22%
2019/08/20	1	38.70	0	0.00	38.10	1	1,279	0.08%
2019/08/16	0	0.00	9	38.61	38.10	-9	1,244	-0.72%
2019/08/15	0	0.00	14	38.26	37.85	-14	1,196	-1.17%
2019/08/14	6	39.52	7	39.59	39.55	-1	1,126	-0.09%
2019/08/12	0	0.00	4	39.65	39.70	-4	1,050	-0.38%
2019/07/30	2	38.50	0	0.00	38.65	2	986	0.20%
2019/07/29	5	39.05	0	0.00	39.25	5	981	0.51%
2019/07/23	5	37.31	0	0.00	37.10	5	863	0.58%
2019/07/22	5	37.15	0	0.00	37.25	5	892	0.56%
2019/07/15	3	36.10	0	0.00	36.05	3	1,033	0.29%
2019/07/12	5	36.27	0	0.00	36.05	5	1,040	0.48%
2019/07/03	0	0.00	3	34.90	34.80	-3	1,109	-0.27%
2019/05/22	23	34.85	23	34.23	34.05	0	1,058	0.00%
2019/05/21	2	33.85	2	33.10	33.65	0	1,049	0.00%
2019/05/14	17	34.50	0	0.00	35.50	17	995	1.71%
2019/05/09	1	37.45	0	0.00	36.10	1	953	0.10%
2019/05/08	6	38.12	0	0.00	37.45	6	928	0.65%
2019/05/07	1	37.25	1	37.65	38.20	0	910	0.00%
2019/05/02	0	0.00	1	36.35	36.65	-1	764	-0.13%
2019/04/29	2	36.10	2	36.35	35.60	0	726	0.00%
2019/04/24	1	36.70	0	0.00	36.95	1	614	0.16%
2018/11/26	0	0.00	17	33.45	33.20	-17	275	-6.16%
2018/11/23	0	0.00	2	33.10	32.75	-2	274	-0.73%
2018/11/22	2	33.25	0	0.00	33.35	2	281	0.71%
2018/10/08	0	0.00	40	33.93	34.00	-40	299	-13.37%
2018/10/05	0	0.00	3	34.00	33.95	-3	297	-1.01%
2018/09/18	5	34.15	0	0.00	34.10	5	380	1.31%
2018/09/10	5	34.05	0	0.00	34.00	5	392	1.28%
2018/07/23	17	37.23	0	0.00	37.10	17	436	3.90%
2018/07/18	13	37.04	0	0.00	37.20	13	455	2.85%
2018/07/17	20	37.13	0	0.00	36.95	20	461	4.33%
2018/06/13	0	0.00	5	37.80	37.80	-5	382	-1.31%
2018/03/27	0	0.00	0.4	39.10	39.10	-0.4	883	-0.04%
2018/03/06	0	0.00	2	38.90	38.85	-2	891	-0.22%
2018/03/05	1	38.85	0	0.00	38.80	1	925	0.11%
2018/01/26	1	41.80	0	0.00	41.30	1	886	0.11%
2018/01/24	2	42.30	0	0.00	42.25	2	875	0.23%
2018/01/23	0	0.00	1	42.30	42.00	-1	869	-0.11%
2018/01/22	0	0.00	1	42.05	42.20	-1	863	-0.12%
2018/01/19	5	43.40	1	42.90	42.55	4	839	0.48%
2018/01/18	1	43.80	0	0.00	43.00	1	802	0.12%
2018/01/04	0	0.00	2	40.25	40.30	-2	602	-0.33%
2018/01/03	2	39.55	0	0.00	39.75	2	601	0.33%