晶技 (3042)-第一金-新興券商分點個股進出

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
108.0
漲跌
▼1.5
漲幅
-1.37%
成交量
2,970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－第一金-新興券商分點個股進出

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-新興券商分點個股進出
第一金-新興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
2024/05/16	1	110.50	0	0.00	109.50	1	4,566	0.02%
2024/05/13	0	0.00	2	110.00	110.00	-2	4,519	-0.04%
2024/05/08	0	0.00	0.1	113.00	113.00	-0.1	4,445	0.00%
2024/04/30	0	0.00	1	112.50	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	12	110.92	111.00	-12	4,221	-0.28%
2024/04/23	1	104.00	0	0.00	104.00	1	4,174	0.02%
2024/04/15	0.1	112.00	0	0.00	112.00	0.1	4,066	0.00%
2024/04/10	0	0.00	2	113.00	112.50	-2	4,030	-0.05%
2024/04/03	0	0.00	3	109.50	109.50	-3	3,918	-0.08%
2024/04/02	0	0.00	1	111.00	110.50	-1	3,889	-0.03%
2024/03/29	0	0.00	3	114.00	113.00	-3	3,797	-0.08%
2024/03/28	11	115.91	12	114.54	114.50	-1	3,512	-0.03%
2024/03/27	3	112.67	0	0.00	113.50	3	3,365	0.09%
2024/03/26	1	111.00	0	0.00	112.50	1	3,333	0.03%
2024/03/25	5	113.60	4	115.00	115.00	1	3,277	0.03%
2024/03/22	1	117.00	0	0.00	117.00	1	3,235	0.03%
2024/03/21	0	0.00	4	123.13	121.50	-4	3,152	-0.13%
2024/03/20	8	122.31	23.1	122.90	120.50	-15.1	3,020	-0.50%
2024/03/19	1	117.50	2	118.00	120.00	-1	2,829	-0.04%
2024/03/18	5	113.00	1	114.00	114.50	4	2,634	0.15%
2024/03/15	1	116.00	1	115.00	114.50	0	2,585	0.00%
2024/03/14	1	116.00	3	115.83	117.00	-2	2,519	-0.08%
2024/03/13	6	115.08	24	116.15	117.00	-18	2,330	-0.77%
2024/03/12	0	0.00	4	107.38	108.00	-4	1,972	-0.20%
2024/03/11	0	0.00	2	105.00	105.50	-2	1,893	-0.11%
2024/03/08	1	105.50	1	103.00	103.00	0	1,883	0.00%
2024/03/07	1.1	104.36	3	103.83	105.00	-1.9	1,872	-0.10%
2024/03/06	2	107.00	1	107.50	106.50	1	1,836	0.05%
2024/03/05	0	0.00	2	104.50	105.00	-2	1,729	-0.12%
2024/03/04	0	0.00	5	104.70	106.00	-5	1,599	-0.31%
2024/03/01	1	98.90	0	0.00	98.90	1	1,440	0.07%
2024/02/23	1	101.00	1	100.00	100.00	0	1,448	0.00%
2024/02/22	1	100.50	1	100.00	100.00	0	1,430	0.00%
2024/02/21	3	99.23	0	0.00	98.80	3	1,401	0.21%
2024/01/18	1	94.20	0	0.00	94.20	1	1,564	0.06%
2024/01/10	1	94.90	0	0.00	94.90	1	1,597	0.06%
2024/01/09	1	95.70	0	0.00	95.50	1	1,623	0.06%
2023/12/22	1	96.80	0	0.00	96.60	1	1,965	0.05%
2023/12/19	1	97.20	0	0.00	97.70	1	1,998	0.05%
2023/12/15	1	102.00	0	0.00	101.00	1	2,082	0.05%
2023/12/11	0	0.00	5	100.50	100.00	-5	2,348	-0.21%
2023/12/08	1	100.00	0	0.00	100.00	1	2,413	0.04%
2023/12/07	2	103.50	2	101.50	101.50	0	2,441	0.00%
2023/12/06	0	0.00	10	103.50	104.00	-10	2,475	-0.40%
2023/12/04	0	0.00	20	102.00	103.00	-20	2,619	-0.76%
2023/12/01	0	0.00	1	101.00	101.50	-1	2,901	-0.03%
2023/11/29	2	102.75	1	102.50	102.50	1	2,978	0.03%
2023/11/28	10	100.50	2	102.00	102.00	8	3,012	0.27%
2023/11/16	1	98.90	1	99.20	99.20	0	3,292	0.00%
2023/11/15	1	100.00	11	99.79	99.70	-10	3,374	-0.30%
2023/11/14	20	99.30	13	99.37	99.70	7	3,463	0.20%
2023/11/08	0	0.00	0.1	98.20	97.70	-0.1	3,580	0.00%
2023/11/06	5	98.40	0	0.00	98.30	5	3,575	0.14%
2023/10/25	0	0.00	1	99.80	98.90	-1	3,722	-0.03%
2023/10/23	0	0.00	0.1	98.00	97.80	-0.1	3,759	0.00%
2023/10/17	0	0.00	2	99.15	100.00	-2	3,781	-0.05%
2023/10/16	1	97.10	0	0.00	98.50	1	3,763	0.03%
2023/10/12	2	97.40	1	98.30	98.50	1	3,693	0.03%
2023/10/06	1	97.20	0	0.00	96.60	1	3,689	0.03%
2023/10/05	0	0.00	0.3	96.80	96.40	-0.3	3,722	-0.01%
2023/09/28	4	96.23	0	0.00	96.80	4	3,669	0.11%
2023/09/27	2	96.30	0	0.00	97.10	2	3,625	0.06%
2023/09/22	0	0.00	1	97.90	99.60	-1	3,711	-0.03%
2023/09/20	6	103.30	0	0.00	99.10	6	3,684	0.16%
2023/09/19	1	105.00	2	105.00	103.50	-1	3,634	-0.03%
2023/09/18	2	104.00	2	103.75	103.00	0	3,582	0.00%
2023/09/15	2	101.25	0	0.00	102.50	2	3,520	0.06%
2023/09/14	0	0.00	10	100.50	101.50	-10	3,503	-0.29%
2023/09/13	2	100.50	2.9	99.06	99.20	-0.9	3,463	-0.02%
2023/09/12	0	0.00	2.1	99.70	101.00	-2.1	3,415	-0.06%
2023/09/11	0.1	101.50	0	0.00	101.00	0.1	3,342	0.00%
2023/09/07	1.1	102.95	2.5	101.50	103.00	-1.4	3,226	-0.04%
2023/09/06	1.5	104.50	2	98.30	103.00	-0.5	3,130	-0.02%
2023/09/05	4.1	97.34	5	97.32	97.90	-1	2,825	-0.03%
2023/09/04	0	0.00	5	94.84	95.60	-5	2,749	-0.18%
2023/09/01	4	95.08	23	94.87	94.40	-19	2,733	-0.70%
2023/08/31	2.1	95.28	2	94.85	94.70	0.1	2,686	0.01%
2023/08/30	5	94.50	5	94.20	94.50	0	2,684	0.00%
2023/08/29	0	0.00	6	93.43	93.90	-6	2,672	-0.22%
2023/08/28	10.3	92.30	0	0.00	92.50	10.3	2,654	0.39%
2023/08/25	0.1	93.65	1	93.30	92.90	-0.9	2,660	-0.03%
2023/08/24	2.2	95.09	1	94.60	95.00	1.2	2,629	0.05%
2023/08/23	0	0.00	1	93.00	93.10	-1	2,570	-0.04%
2023/08/22	4	94.43	59	95.32	93.50	-55	2,549	-2.16%
2023/08/21	28	93.06	5	95.59	92.00	23	2,435	0.94%
2023/08/18	35	95.17	10	96.80	94.40	25	2,340	1.07%
2023/08/17	42	94.34	6	96.17	95.70	36	2,208	1.63%
2023/08/14	0	0.00	0.2	89.60	89.80	-0.2	1,964	-0.01%
2023/08/10	0.2	90.00	0	0.00	90.30	0.2	1,956	0.01%
2023/08/04	0	0.00	7	89.84	91.00	-7	1,833	-0.38%
2023/07/28	0	0.00	6	89.40	90.10	-6	1,781	-0.34%
2023/07/20	2	89.00	0	0.00	89.00	2	1,638	0.12%
2023/07/19	0	0.00	2	89.90	88.50	-2	1,637	-0.12%
2023/07/18	0	0.00	13	91.19	90.50	-13	1,623	-0.80%
2023/07/14	4	90.90	0	0.00	91.00	4	1,615	0.25%
2023/07/13	0.3	92.20	4	92.90	92.00	-3.8	1,602	-0.23%
2023/07/10	2	87.00	3	87.50	87.30	-1	1,519	-0.07%
2023/07/07	10	88.48	0	0.00	88.60	10	1,505	0.66%
2023/07/06	2.2	90.14	0	0.00	90.10	2.2	1,481	0.15%
2023/07/05	1	90.20	0	0.00	90.10	1	1,456	0.07%
2023/07/03	5	94.90	2	95.50	96.20	3	1,336	0.22%
2023/06/29	1.1	93.96	0	0.00	93.60	1.1	1,262	0.09%
2023/06/27	0.1	95.20	0	0.00	94.50	0.1	1,226	0.00%
2023/06/20	0	0.00	1	95.10	95.60	-1	1,107	-0.09%
2023/06/16	1	92.10	0	0.00	94.30	1	1,105	0.09%
2023/06/15	1	92.60	2	92.20	92.20	-1	1,087	-0.09%
2023/06/13	2	93.20	0	0.00	93.10	2	1,091	0.18%
2023/06/05	1	91.30	0	91.40	92.60	1	1,095	0.09%
2023/06/02	1	91.50	2.2	91.62	90.90	-1.2	1,123	-0.11%
2023/06/01	0.1	89.80	1	90.80	90.70	-0.9	1,116	-0.08%
2023/05/29	0	0.00	0.5	89.05	89.40	-0.5	1,107	-0.05%
2023/05/26	2	88.80	0.1	88.80	88.60	1.9	1,098	0.17%
2023/04/11	0.1	88.73	0	0.00	89.00	0.1	1,317	0.01%
2023/03/31	0	0.00	1	89.20	89.00	-1	1,310	-0.08%
2023/03/24	0	0.00	1	88.80	88.20	-1	1,314	-0.08%
2023/03/13	1	85.70	0	0.00	86.20	1	1,243	0.08%
2023/03/09	0	0.00	2	87.90	87.90	-2	1,247	-0.16%
2023/03/07	0.1	89.60	0	0.00	88.70	0.1	1,203	0.01%
2023/03/06	1	89.00	0	0.00	89.40	1	1,148	0.09%
2023/03/03	0	0.00	1	88.50	88.30	-1	1,132	-0.09%
2023/03/02	0	0.00	1	87.60	88.30	-1	1,126	-0.09%
2023/02/22	1.1	86.04	0	0.00	86.80	1.1	1,104	0.10%
2023/02/14	1.2	86.00	0	0.00	85.20	1.2	1,134	0.11%
2023/02/08	0	88.80	0	0.00	89.10	0	1,125	0.00%
2023/02/06	1	88.50	0	0.00	89.20	1	1,125	0.09%
2023/02/03	1	89.90	0	0.00	90.00	1	1,107	0.09%
2023/02/01	5	88.00	6	88.90	88.70	-1	1,040	-0.10%
2023/01/31	1	87.70	0	0.00	87.10	1	1,011	0.10%
2023/01/17	0.1	83.00	0	0.00	82.50	0.1	979	0.01%
2023/01/16	0	0.00	0.4	83.50	83.00	-0.4	996	-0.04%
2023/01/10	0.8	84.00	0	0.00	85.40	0.8	1,095	0.07%
2022/12/30	0	0.00	1	81.10	82.70	-1	1,306	-0.08%
2022/12/26	0.1	82.20	0	0.00	81.50	0.1	1,327	0.00%
2022/12/13	0.1	85.10	0	0.00	84.20	0.1	1,398	0.01%
2022/12/01	0	0.00	0.2	85.30	85.40	-0.2	1,375	-0.01%
2022/11/21	2	81.90	0	0.00	81.60	2	1,398	0.14%
2022/10/25	0.1	74.60	0	0.00	75.10	0.1	1,537	0.01%
2022/10/24	0.2	76.70	0	0.00	75.60	0.2	1,567	0.01%
2022/10/05	1	75.50	0	0.00	75.00	1	1,612	0.06%
2022/09/28	2	73.00	0	0.00	73.00	2	1,689	0.12%
2022/09/27	2	75.40	0	0.00	76.00	2	1,694	0.12%
2022/09/26	1	77.30	0	0.00	76.40	1	1,731	0.06%
2022/09/23	2	81.80	0	0.00	81.30	2	1,734	0.12%
2022/09/20	0	0.00	1	85.30	85.00	-1	1,803	-0.06%
2022/08/29	0	0.00	2	85.90	85.80	-2	2,307	-0.09%
2022/08/26	1	88.20	1	88.50	88.40	0	2,298	0.00%
2022/08/22	0	0.00	1	88.60	89.00	-1	2,355	-0.04%
2022/08/19	0	0.00	1	89.60	89.40	-1	2,361	-0.04%
2022/08/17	0	0.00	1	90.80	90.80	-1	2,308	-0.04%
2022/08/16	0	0.00	1	91.30	90.80	-1	2,320	-0.04%
2022/08/12	1	89.90	0	0.00	90.00	1	2,281	0.04%
2022/08/11	6	88.87	2	89.20	88.50	4	2,257	0.18%
2022/08/10	1.1	87.63	0	0.00	87.80	1.1	2,260	0.05%
2022/08/02	1	86.50	0	0.00	86.70	1	2,304	0.04%
2022/08/01	0	0.00	2	88.00	87.60	-2	2,295	-0.09%
2022/07/29	1	85.70	1	87.50	87.40	0	2,288	0.00%
2022/07/26	0	0.00	5	83.94	83.70	-5	2,201	-0.23%
2022/07/25	2	86.05	0	0.00	86.40	2	2,178	0.09%
2022/07/22	3	86.73	0	0.00	86.10	3	2,188	0.14%
2022/07/21	1	86.30	1	87.10	87.00	0	2,206	0.00%
2022/07/20	0	0.00	3	87.37	86.80	-3	2,227	-0.13%
2022/07/18	2	87.70	16	87.78	87.50	-14	2,276	-0.61%
2022/07/15	32	85.48	19	86.31	86.00	13	2,269	0.57%
2022/07/14	1	89.60	3	90.87	90.90	-2	2,244	-0.09%
2022/07/13	5	89.50	8	90.79	90.80	-3	2,190	-0.14%
2022/07/08	0	0.00	1	89.30	88.40	-1	2,158	-0.05%
2022/07/07	0	0.00	1	83.80	84.00	-1	2,120	-0.05%
2022/07/05	1	85.00	0	0.00	86.30	1	2,101	0.05%
2022/06/29	0	0.00	0.4	93.50	93.20	-0.4	2,033	-0.02%
2022/06/27	3	98.00	0	0.00	98.30	3	2,017	0.15%
2022/06/21	0	0.00	3	99.10	99.10	-3	2,132	-0.14%
2022/06/20	2	98.25	1	99.90	97.00	1	2,135	0.05%
2022/06/17	0	0.00	1	98.80	99.00	-1	2,138	-0.05%
2022/06/15	1	101.50	1	100.00	100.50	0	2,233	0.00%
2022/06/13	0.1	100.50	0	0.00	101.00	0.1	2,296	0.00%
2022/06/10	1	103.00	1	102.50	103.00	0	2,275	0.00%
2022/06/09	0	0.00	1	102.50	102.50	-1	2,215	-0.05%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/01	0	0.00	3	98.20	98.10	-3	2,209	-0.14%
2022/05/30	0	0.00	3	96.23	96.80	-3	2,220	-0.14%
2022/05/24	7.4	93.96	3	92.73	92.10	4.4	2,373	0.19%
2022/05/20	1	93.30	0	0.00	93.10	1	2,374	0.04%
2022/05/13	3	87.80	0	0.00	88.10	3	2,391	0.13%
2022/05/12	2	88.20	0	0.00	86.00	2	2,403	0.08%
2022/05/11	2	89.70	0	0.00	89.30	2	2,393	0.08%
2022/05/09	0.1	91.00	0	0.00	90.00	0.1	2,472	0.00%
2022/05/05	1	92.70	1	93.50	93.60	0	2,535	0.00%
2022/04/28	3	90.60	0	0.00	90.10	3	2,924	0.10%
2022/04/27	3	88.10	1	88.30	90.90	2	2,996	0.07%
2022/04/26	5	91.00	0	0.00	90.90	5	3,019	0.17%
2022/04/25	1	92.80	0	0.00	92.30	1	3,037	0.03%
2022/04/21	1	98.40	1	98.20	98.20	0	3,060	0.00%
2022/04/18	1	94.60	0	0.00	94.60	1	3,058	0.03%
2022/04/15	2.1	95.96	0	0.00	95.80	2.1	3,083	0.07%
2022/04/12	0.1	95.60	1	95.50	95.50	-0.9	3,329	-0.03%
2022/04/11	0	0.00	5	97.14	96.70	-5	3,403	-0.15%
2022/03/31	1	102.00	1	102.00	102.50	0	3,780	0.00%
2022/03/30	1	102.50	1	103.00	103.00	0	3,848	0.00%
2022/03/29	0.1	101.50	2	101.50	101.50	-1.9	4,044	-0.05%
2022/03/25	1	104.00	1	103.00	102.00	0	4,745	0.00%
2022/03/24	1	103.00	2	103.50	103.00	-1	4,738	-0.02%
2022/03/23	1	102.00	1	103.00	103.00	0	4,709	0.00%
2022/03/22	1	102.00	1	102.50	102.50	0	4,763	0.00%
2022/03/21	4	102.88	0	0.00	103.00	4	4,773	0.08%
2022/03/15	0	0.00	6	96.40	96.50	-6	4,742	-0.13%
2022/03/09	1	97.50	1	96.90	96.90	0	5,044	0.00%
2022/03/08	0	0.00	4	96.60	96.70	-4	5,101	-0.08%
2022/03/07	1	93.90	1	94.70	95.80	0	5,099	0.00%
2022/03/03	0	0.00	3	98.70	98.80	-3	5,192	-0.06%
2022/03/02	7	98.27	1	98.70	98.30	6	5,214	0.12%
2022/03/01	0	0.00	15	98.07	98.80	-15	5,293	-0.28%
2022/02/25	20	95.84	0	0.00	96.40	20	5,263	0.38%
2022/02/24	0	0.00	2	95.30	93.10	-2	5,334	-0.04%
2022/02/22	1	95.00	0	0.00	95.20	1	5,581	0.02%
2022/02/21	2	96.70	0	0.00	96.60	2	5,764	0.03%
2022/02/16	1	96.50	2	96.10	96.90	-1	6,626	-0.02%
2022/02/15	1	94.60	2	95.05	94.60	-1	6,651	-0.02%
2022/02/14	1	94.10	1	94.20	94.20	0	6,750	0.00%
2022/02/11	0	0.00	1	96.80	96.50	-1	6,763	-0.01%
2022/02/09	0	0.00	3	95.83	97.20	-3	6,830	-0.04%
2022/02/08	2	94.90	1	95.60	95.20	1	6,935	0.01%
2022/02/07	0	0.00	1	92.90	94.70	-1	6,957	-0.01%
2022/01/26	8	92.75	4	94.00	92.60	4	6,985	0.06%
2022/01/25	1	95.30	4	95.75	95.40	-3	7,096	-0.04%
2022/01/24	2	96.75	1	96.10	96.10	1	7,156	0.01%
2022/01/20	1	99.80	0	0.00	100.50	1	7,024	0.01%
2022/01/19	0	0.00	0.2	101.50	100.50	-0.2	6,974	0.00%
2022/01/17	3	102.00	0	0.00	102.00	3	6,912	0.04%
2022/01/14	1	102.50	2	101.75	102.50	-1	6,903	-0.01%
2022/01/12	1	102.50	0	0.00	101.50	1	6,922	0.01%
2022/01/10	1	102.50	0	0.00	103.00	1	6,949	0.01%
2022/01/07	1	103.00	5	102.50	102.50	-4	6,945	-0.06%
2022/01/06	2	104.75	0	0.00	105.50	2	6,861	0.03%
2022/01/04	7	108.00	2	107.50	107.50	5	6,801	0.07%
2022/01/03	1	106.00	1	105.50	106.00	0	6,758	0.00%
2021/12/30	6	106.25	0	0.00	105.50	6	6,756	0.09%
2021/12/29	20	107.85	10	108.30	107.00	10	6,754	0.15%
2021/12/28	0	0.00	1	105.50	105.50	-1	6,643	-0.02%
2021/12/27	1	107.50	0	0.00	106.50	1	6,718	0.01%
2021/12/24	1	108.00	1	108.00	106.50	0	6,807	0.00%
2021/12/23	6	109.50	8	110.63	108.50	-2	6,800	-0.03%
2021/12/22	8.2	110.88	16	110.69	111.00	-7.8	6,660	-0.12%
2021/12/21	4	107.38	7	107.29	107.50	-3	6,439	-0.05%
2021/12/16	1	103.50	0	0.00	103.50	1	6,190	0.02%
2021/12/14	2	99.40	0	0.00	99.20	2	6,174	0.03%
2021/12/08	1	101.00	0	0.00	102.00	1	6,336	0.02%
2021/12/06	5	102.30	0	0.00	102.00	5	6,209	0.08%
2021/12/03	1	106.00	0	0.00	105.50	1	6,141	0.02%
2021/12/02	2	104.50	0	0.00	103.50	2	6,153	0.03%
2021/12/01	3	104.50	0	0.00	105.50	3	6,141	0.05%
2021/11/30	2	107.25	0	0.00	105.50	2	6,109	0.03%
2021/11/26	1	106.00	0	0.00	104.50	1	6,056	0.02%
2021/11/23	0	0.00	20	109.50	107.50	-20	5,932	-0.34%
2021/11/22	6	113.33	1	112.50	112.50	5	5,856	0.09%
2021/11/18	0	0.00	4	113.63	113.00	-4	5,740	-0.07%
2021/11/17	26	111.81	5	114.10	115.00	21	5,633	0.37%
2021/11/16	8	109.94	2	108.00	110.00	6	5,309	0.11%
2021/11/15	20	106.13	19	110.63	110.50	1	5,192	0.02%
2021/11/11	3	103.50	6	102.00	101.50	-3	5,016	-0.06%
2021/11/10	4	100.38	0	0.00	100.50	4	4,994	0.08%
2021/11/09	0	0.00	1	100.50	100.50	-1	5,037	-0.02%
2021/11/08	1	98.20	1	99.20	97.90	0	5,061	0.00%
2021/11/05	1	98.60	7.1	98.70	98.20	-6.1	5,092	-0.12%
2021/11/03	5	102.50	5	101.00	101.00	0	5,050	0.00%
2021/11/02	5	108.50	1	101.50	101.50	4	5,022	0.08%
2021/11/01	1	107.00	1	106.50	107.00	0	4,814	0.00%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	2	103.00	0	0.00	103.00	2	4,883	0.04%
2021/10/27	0.1	104.50	0	0.00	104.00	0.1	4,928	0.00%
2021/10/26	2	102.50	0	0.00	101.50	2	5,000	0.04%
2021/10/21	4	102.13	1	102.50	101.00	3	5,430	0.06%
2021/10/20	0	0.00	1	101.00	101.00	-1	5,478	-0.02%
2021/10/18	1	98.90	1	97.90	98.00	0	5,636	0.00%
2021/10/15	2	97.65	1	98.10	97.70	1	5,820	0.02%
2021/10/14	4	96.75	22	95.98	96.00	-18	6,050	-0.30%
2021/10/13	1	96.40	4	98.40	96.40	-3	6,354	-0.05%
2021/10/06	0	0.00	1	99.30	97.60	-1	7,620	-0.01%
2021/10/05	3	98.63	2	99.14	99.70	1	7,824	0.01%
2021/10/01	5	99.62	0	0.00	99.30	5	7,774	0.06%
2021/09/30	3	104.67	1	105.00	105.00	2	7,783	0.03%
2021/09/29	9	106.50	9	107.00	106.00	0	7,900	0.00%
2021/09/28	11	109.32	11	110.23	108.50	0	8,106	0.00%
2021/09/27	21	107.50	1	107.50	107.50	20	8,108	0.25%
2021/09/24	1	106.00	3	106.67	106.50	-2	8,199	-0.02%
2021/09/23	2	104.75	0	0.00	105.50	2	8,290	0.02%
2021/09/22	4	100.50	1	101.00	100.50	3	8,497	0.04%
2021/09/16	2	103.00	0	0.00	104.00	2	9,035	0.02%
2021/09/15	6	103.67	4	105.00	102.50	2	9,565	0.02%
2021/09/14	6	108.17	5	110.00	110.00	1	9,945	0.01%
2021/09/13	3	105.17	2	105.25	105.00	1	10,025	0.01%
2021/09/10	2	106.75	2	107.25	107.00	0	10,276	0.00%
2021/09/08	2	107.25	1	106.50	106.00	1	11,178	0.01%
2021/09/07	1	107.50	0	0.00	107.00	1	11,465	0.01%
2021/09/06	2	112.75	0	0.00	111.00	2	12,085	0.02%
2021/08/24	5	116.00	5	112.00	112.00	0	12,993	0.00%
2021/08/23	0	0.00	0.2	112.00	114.00	-0.2	13,333	0.00%
2021/08/18	0	0.00	2	111.00	116.00	-2	13,751	-0.01%
2021/08/17	1	112.00	0	0.00	112.00	1	13,868	0.01%
2021/08/16	1	115.00	0	0.00	114.50	1	13,873	0.01%
2021/08/11	1	118.00	0	0.00	119.00	1	13,958	0.01%
2021/08/06	1	121.50	1	122.50	121.50	0	14,159	0.00%
2021/08/05	0	0.00	1	125.00	124.00	-1	14,264	-0.01%
2021/08/04	3	126.50	1	125.50	125.50	2	14,533	0.01%
2021/08/03	3	125.83	4	127.00	126.50	-1	14,698	-0.01%
2021/07/30	4	124.13	0	0.00	120.00	4	14,875	0.03%
2021/07/29	1	120.50	3	117.00	121.50	-2	14,921	-0.01%
2021/07/28	3	117.00	2.1	116.35	118.00	0.9	15,080	0.01%
2021/07/27	7	122.29	6.1	121.60	122.00	0.9	15,144	0.01%
2021/07/26	2	128.25	0	0.00	128.00	2	15,160	0.01%
2021/07/23	1	129.00	0	0.00	128.00	1	15,236	0.01%
2021/07/22	2	130.00	1	131.50	129.00	1	15,528	0.01%
2021/07/21	2	128.25	2	125.50	126.50	0	15,502	0.00%
2021/07/20	5.2	130.87	1	130.00	129.00	4.2	15,427	0.03%
2021/07/19	9	138.72	15	137.07	137.00	-6	15,285	-0.04%
2021/07/16	27	136.15	31	141.42	138.50	-4	15,115	-0.03%
2021/07/15	0	0.00	1	133.50	134.00	-1	14,640	-0.01%
2021/07/14	2	130.50	0	0.00	131.00	2	14,768	0.01%
2021/07/13	4	131.25	2	131.50	128.00	2	14,836	0.01%
2021/07/12	6	128.75	2	128.25	129.50	4	14,661	0.03%
2021/07/07	1	124.50	1	125.50	125.50	0	16,004	0.00%
2021/07/06	2	126.00	13	125.88	126.00	-11	15,989	-0.07%
2021/07/05	2	130.00	3	131.33	131.00	-1	15,922	-0.01%
2021/07/02	2	122.50	5	125.30	129.00	-3	15,715	-0.02%
2021/07/01	7	123.64	4.5	123.11	122.00	2.5	15,683	0.02%
2021/06/30	3	126.83	6	126.83	126.00	-3	15,637	-0.02%
2021/06/29	5	128.20	4	126.88	125.00	1	15,576	0.01%
2021/06/28	4.1	132.61	4	131.00	131.50	0.1	15,423	0.00%
2021/06/25	23.1	134.54	20	135.33	132.00	3.1	15,338	0.02%
2021/06/24	8	129.50	6	130.33	132.00	2	15,053	0.01%
2021/06/23	10.3	125.89	17	125.68	126.50	-6.7	14,737	-0.05%
2021/06/22	6	119.75	8	118.88	119.00	-2	14,266	-0.01%
2021/06/21	8	120.81	4.2	122.14	119.00	3.8	14,163	0.03%
2021/06/18	6.2	122.50	3	122.83	121.00	3.2	13,911	0.02%
2021/06/17	24.1	120.44	83	118.98	119.00	-58.9	13,634	-0.43%
2021/06/16	24	115.46	3.2	114.34	114.00	20.8	13,051	0.16%
2021/06/15	55.2	116.27	29	115.38	116.00	26.2	12,759	0.21%
2021/06/11	12	107.42	0	0.00	107.00	12	12,191	0.10%
2021/06/10	24	108.02	15	107.67	109.00	9	12,177	0.07%
2021/06/09	1	106.50	3	104.17	104.50	-2	12,088	-0.02%
2021/06/08	0	0.00	2	109.00	106.00	-2	12,152	-0.02%
2021/06/07	1	103.50	0	0.00	107.50	1	12,238	0.01%
2021/06/04	5	105.50	1	106.50	105.50	4	12,201	0.03%
2021/06/03	0	0.00	6	107.42	107.50	-6	12,258	-0.05%
2021/06/02	0	0.00	11	107.14	105.50	-11	12,254	-0.09%
2021/06/01	6	111.42	2	111.25	111.00	4	12,196	0.03%
2021/05/31	18	108.61	6	108.67	110.50	12	12,099	0.10%
2021/05/28	1	102.50	1	103.00	103.00	0	11,802	0.00%
2021/05/27	1	101.50	1	103.50	104.00	0	11,748	0.00%
2021/05/26	4	104.88	3	104.67	105.00	1	11,683	0.01%
2021/05/25	3	96.30	3	99.90	99.30	0	11,596	0.00%
2021/05/24	1	91.40	0	0.00	94.10	1	11,609	0.01%
2021/05/18	1	94.80	2	92.10	94.90	-1	12,418	-0.01%
2021/05/17	1	88.50	0	0.00	88.30	1	12,800	0.01%
2021/05/12	9	89.67	3	93.60	91.40	6	12,988	0.05%
2021/05/11	4	99.48	1	99.90	99.20	3	12,839	0.02%
2021/05/10	9	104.33	0	0.00	103.00	9	12,721	0.07%
2021/05/07	2	110.75	3	110.17	110.00	-1	12,624	-0.01%
2021/05/06	2	108.00	0	0.00	108.00	2	12,630	0.02%
2021/05/05	13	112.38	42	111.77	108.00	-29	13,355	-0.22%
2021/05/04	4	108.75	0	0.00	111.00	4	13,658	0.03%
2021/05/03	2	115.50	1	116.00	116.00	1	13,475	0.01%
2021/04/29	88	122.89	91	127.20	127.50	-3	13,328	-0.02%
2021/04/28	2	128.00	10	120.50	127.50	-8	13,283	-0.06%
2021/04/27	40	115.38	5	117.50	117.50	35	13,151	0.27%
2021/04/26	1	117.50	0	0.00	116.00	1	13,150	0.01%
2021/04/23	0	0.00	1	114.00	114.00	-1	13,240	-0.01%
2021/04/22	1	111.00	1	114.50	108.50	0	13,317	0.00%
2021/04/20	0	0.00	4	113.38	113.50	-4	14,059	-0.03%
2021/04/19	30	112.50	40	110.25	109.00	-10	13,917	-0.07%
2021/04/16	40	109.38	31	110.44	109.00	9	13,986	0.06%
2021/04/15	0	0.00	1.2	108.08	108.00	-1.2	13,968	-0.01%
2021/04/14	40.2	109.72	55	108.64	103.50	-14.8	13,741	-0.11%
2021/04/13	21	110.05	12	109.71	110.50	9	13,046	0.07%
2021/04/12	1	103.00	0	0.00	100.50	1	12,409	0.01%
2021/04/09	0	0.00	1	105.50	102.00	-1	12,361	-0.01%
2021/04/08	0	0.00	1	103.50	103.50	-1	12,299	-0.01%
2021/04/07	1	104.00	1	104.00	103.50	0	12,286	0.00%
2021/04/01	0	0.00	1	102.00	102.00	-1	12,121	-0.01%
2021/03/31	1	104.50	3	103.00	102.50	-2	12,079	-0.02%
2021/03/30	1	102.00	0	0.00	104.00	1	11,983	0.01%
2021/03/29	0	0.00	2	101.50	101.00	-2	11,903	-0.02%
2021/03/26	2	99.80	16	99.98	100.00	-14	11,787	-0.12%
2021/03/25	0	0.00	0.3	95.30	95.30	-0.3	11,555	0.00%
2021/03/24	6	96.08	1	94.90	95.00	5	11,552	0.04%
2021/03/23	1	98.80	1	98.00	98.00	0	11,515	0.00%
2021/03/19	0	0.00	7	98.06	99.00	-7	11,695	-0.06%
2021/03/17	15	99.90	0	0.00	97.50	15	11,791	0.13%
2021/03/16	0	0.00	13	98.01	98.30	-13	11,767	-0.11%
2021/03/15	0	0.00	1	97.20	96.90	-1	11,766	-0.01%
2021/03/12	9	99.43	0	0.00	99.00	9	11,760	0.08%
2021/03/11	9	99.23	3	97.83	99.80	6	11,676	0.05%
2021/03/10	1	94.80	0	0.00	95.10	1	11,584	0.01%
2021/03/09	1	92.50	1	92.00	92.80	0	11,714	0.00%
2021/03/08	14	96.36	0	0.00	94.80	14	11,729	0.12%
2021/03/05	0	0.00	0.2	96.06	96.00	-0.2	11,706	0.00%
2021/03/03	1	98.00	0.2	97.00	98.40	0.8	11,588	0.01%
2021/03/02	3	96.60	1	96.90	96.00	2	11,550	0.02%
2021/02/26	1	98.11	0	0.00	98.50	1	11,613	0.01%
2021/02/25	1	99.81	3	99.80	99.40	-2	11,529	-0.02%
2021/02/24	3	100.65	17	100.06	99.90	-14	11,423	-0.12%
2021/02/23	1	103.00	6	103.08	104.00	-5	11,214	-0.04%
2021/02/22	10.1	105.45	1.1	108.59	105.00	9	11,064	0.08%
2021/02/19	7.1	105.97	17	105.97	109.00	-9.9	10,826	-0.09%
2021/02/18	3	99.67	4	101.63	99.90	-1	10,482	-0.01%
2021/02/17	20	96.11	27	96.26	99.00	-7	10,223	-0.07%
2021/02/05	1	88.50	13	92.13	92.50	-12	9,910	-0.12%
2021/02/04	2	87.80	2	87.80	87.20	0	9,619	0.00%
2021/02/02	0	0.00	2	86.50	86.90	-2	9,768	-0.02%
2021/01/29	0	0.00	14	84.00	83.50	-14	9,762	-0.14%
2021/01/28	0	0.00	1	84.60	85.00	-1	9,704	-0.01%
2021/01/27	34	91.39	14	88.59	86.60	20	9,607	0.21%
2021/01/26	7	88.37	10	88.86	88.90	-3	8,815	-0.03%
2021/01/22	0	0.00	12	84.60	85.40	-12	8,974	-0.13%
2021/01/21	0	0.00	1	85.00	84.70	-1	9,076	-0.01%
2021/01/20	0	0.00	40	83.00	83.50	-40	8,986	-0.45%
2021/01/19	0	0.00	6	85.60	86.10	-6	8,808	-0.07%
2021/01/18	5	86.20	31	86.98	85.00	-26	8,757	-0.30%
2021/01/15	17	84.60	14	84.69	85.60	3	8,604	0.03%
2021/01/14	19	86.24	22	85.61	84.50	-3	8,485	-0.04%
2021/01/13	26	87.75	12	85.95	85.00	14	8,287	0.17%
2021/01/12	70	80.99	1	81.00	80.40	69	7,614	0.91%
2021/01/11	4	81.40	2	81.55	81.20	2	7,571	0.03%
2021/01/08	1	79.50	10	79.18	79.30	-9	7,442	-0.12%
2021/01/07	0	0.00	2	77.30	76.60	-2	7,268	-0.03%
2021/01/06	6	76.62	0	0.00	77.10	6	7,283	0.08%
2021/01/04	1	75.10	2	75.35	75.90	-1	7,224	-0.01%
2020/12/30	5	73.96	3	74.30	74.30	2	7,275	0.03%
2020/12/24	0	0.00	2	74.10	74.10	-2	7,507	-0.03%
2020/12/23	2	73.05	1	73.90	73.90	1	7,514	0.01%
2020/12/22	2	74.20	11	74.07	72.90	-9	7,618	-0.12%
2020/12/18	2	73.65	1	73.90	73.90	1	7,722	0.01%
2020/12/17	2	74.25	10	74.12	74.80	-8	7,753	-0.10%
2020/12/16	8	75.06	4	75.38	75.50	4	7,721	0.05%
2020/12/15	9	72.43	7	72.06	72.20	2	7,670	0.03%
2020/12/14	4	74.25	1	74.00	74.00	3	7,662	0.04%
2020/12/11	14	75.86	0	0.00	75.90	14	7,701	0.18%
2020/12/10	8	76.56	2	76.80	76.90	6	7,848	0.08%
2020/12/09	0	0.00	1	78.10	78.10	-1	8,191	-0.01%
2020/12/08	4	78.20	0	0.00	77.90	4	8,321	0.05%
2020/12/07	2	78.80	0	0.00	78.70	2	8,501	0.02%
2020/12/04	0	0.00	20	80.60	80.00	-20	8,575	-0.23%
2020/12/02	0	0.00	1	81.40	81.40	-1	8,743	-0.01%
2020/12/01	0	0.00	2	81.10	81.20	-2	8,685	-0.02%
2020/11/30	0	0.00	10	80.10	80.00	-10	8,704	-0.11%
2020/11/27	0	0.00	1	80.30	80.50	-1	8,900	-0.01%
2020/11/26	11	79.72	6	80.07	79.70	5	8,874	0.06%
2020/11/25	20	79.80	1	78.80	78.80	19	8,844	0.21%
2020/11/24	2	78.85	1	78.20	78.20	1	8,696	0.01%
2020/11/23	7	77.47	4	77.63	77.90	3	8,686	0.03%
2020/11/20	0	0.00	2	78.10	78.10	-2	8,725	-0.02%
2020/11/19	4	78.75	2	78.45	78.30	2	8,769	0.02%
2020/11/17	3	78.93	1	78.40	78.40	2	8,856	0.02%
2020/11/16	3	79.33	4	80.00	80.00	-1	8,982	-0.01%
2020/11/12	1	78.20	28	78.42	77.90	-27	8,812	-0.31%
2020/11/11	14	79.70	0	0.00	79.30	14	8,769	0.16%
2020/11/10	3	80.53	2	81.85	81.50	1	8,721	0.01%
2020/11/09	6	79.98	10	80.68	81.20	-4	8,581	-0.05%
2020/11/06	1	76.60	1	76.40	76.40	0	8,480	0.00%
2020/11/05	10	76.50	44	76.33	76.20	-34	8,621	-0.39%
2020/11/04	12	74.17	6	74.45	74.50	6	8,669	0.07%
2020/11/03	11	74.65	2	74.60	74.40	9	8,715	0.10%
2020/11/02	7	75.61	11	76.95	74.40	-4	8,952	-0.04%
2020/10/30	63	79.71	11	81.14	77.00	52	9,210	0.56%
2020/10/29	1	78.60	7	80.61	82.20	-6	8,724	-0.07%
2020/10/28	0	0.00	1	79.40	79.70	-1	8,906	-0.01%
2020/10/27	3	79.80	2	80.23	79.20	1	9,084	0.01%
2020/10/26	0	0.00	2	79.85	79.80	-2	9,134	-0.02%
2020/10/23	0	0.00	1	79.70	78.50	-1	9,187	-0.01%
2020/10/22	2	79.20	0	0.00	78.20	2	9,255	0.02%
2020/10/21	5.3	79.22	6	79.78	79.30	-0.7	9,303	-0.01%
2020/10/20	2	78.45	2	78.60	79.00	0	9,350	0.00%
2020/10/19	1	76.20	10	75.90	77.40	-9	9,395	-0.10%
2020/10/16	11	75.94	9	75.93	74.60	2	9,616	0.02%
2020/10/15	1	73.70	0	0.00	74.00	1	9,602	0.01%
2020/10/14	1	73.60	0	0.00	74.00	1	9,700	0.01%
2020/10/13	0	0.00	2	74.25	74.60	-2	9,771	-0.02%
2020/10/12	0	0.00	1	73.70	73.70	-1	9,904	-0.01%
2020/10/08	2	72.70	2	73.15	73.30	0	10,358	0.00%
2020/10/07	6	72.45	7	72.46	72.50	-1	10,564	-0.01%
2020/10/06	12	72.13	10	72.82	71.60	2	10,551	0.02%
2020/10/05	2	71.05	0	0.00	70.30	2	10,596	0.02%
2020/09/30	5	71.14	2	72.20	72.20	3	10,813	0.03%
2020/09/29	2	73.60	3.1	71.61	71.60	-1.1	10,897	-0.01%
2020/09/28	15	73.71	11	73.87	73.60	4	11,013	0.04%
2020/09/25	11	74.69	16	73.71	73.50	-5	11,383	-0.04%
2020/09/24	2	75.80	3	76.20	77.00	-1	11,378	-0.01%
2020/09/23	4	77.83	1	77.10	77.10	3	11,523	0.03%
2020/09/22	1	79.60	2	78.45	78.40	-1	11,824	-0.01%
2020/09/18	2	80.70	2	81.00	81.00	0	12,102	0.00%
2020/09/17	4	81.90	1	80.80	81.20	3	12,176	0.02%
2020/09/16	2	82.70	2	82.50	82.50	0	12,142	0.00%
2020/09/15	3	82.40	16	83.34	81.80	-13	12,032	-0.11%
2020/09/14	48	82.71	28	82.81	82.30	20	11,863	0.17%
2020/09/11	1	81.80	3	82.20	82.60	-2	11,536	-0.02%
2020/09/10	17	81.76	10	80.98	80.60	7	11,447	0.06%
2020/09/09	3	78.40	1	80.00	80.00	2	11,298	0.02%
2020/09/08	1	77.00	9	81.42	80.40	-8	11,185	-0.07%
2020/09/07	10	79.31	5	77.70	76.50	5	10,925	0.05%
2020/09/04	0	0.00	2	79.10	80.00	-2	10,888	-0.02%
2020/09/03	9	80.27	8	79.94	78.80	1	10,853	0.01%
2020/09/02	21	81.47	20	81.92	81.00	1	10,827	0.01%
2020/09/01	2	77.75	2	78.65	79.30	0	10,659	0.00%
2020/08/31	1	77.00	0	0.00	77.30	1	10,699	0.01%
2020/08/27	3	77.60	2	77.40	77.50	1	10,847	0.01%
2020/08/25	2	77.70	0	0.00	78.60	2	11,147	0.02%
2020/08/24	0	0.00	2	77.40	77.40	-2	11,216	-0.02%
2020/08/21	7	76.66	0	0.00	76.30	7	11,306	0.06%
2020/08/20	1	79.00	1.3	78.47	76.10	-0.3	11,481	0.00%
2020/08/19	6	80.67	1	80.20	80.10	5	11,606	0.04%
2020/08/18	0	0.00	1	81.00	81.80	-1	11,833	-0.01%
2020/08/17	2	82.05	0	0.00	81.30	2	11,855	0.02%
2020/08/14	1	81.50	0	0.00	82.50	1	11,961	0.01%
2020/08/13	1	82.70	0	0.00	81.40	1	11,960	0.01%
2020/08/12	2	82.90	0	0.00	82.40	2	11,965	0.02%
2020/08/11	4	84.48	2	83.25	83.70	2	11,990	0.02%
2020/08/10	1	81.70	1	81.40	81.70	0	11,937	0.00%
2020/08/07	1	83.00	0	0.00	83.30	1	12,036	0.01%
2020/08/06	13	84.76	13	85.76	84.80	0	12,091	0.00%
2020/08/05	6	82.83	8	84.06	84.60	-2	11,944	-0.02%
2020/08/04	0	0.00	1	78.00	78.30	-1	11,782	-0.01%
2020/08/03	11	78.19	15	78.24	79.10	-4	11,873	-0.03%
2020/07/31	8	74.84	13	74.12	75.00	-5	11,984	-0.04%
2020/07/30	1	71.00	0	0.00	71.60	1	12,137	0.01%
2020/07/28	1	77.00	0	0.00	73.50	1	12,280	0.01%
2020/07/27	0	0.00	18	74.79	75.00	-18	12,325	-0.15%
2020/07/24	15	76.29	9	76.16	75.10	6	12,340	0.05%
2020/07/23	10	75.86	8	75.21	76.20	2	12,447	0.02%
2020/07/22	10	75.18	5	75.94	75.20	5	12,515	0.04%
2020/07/21	3	72.13	2	72.35	72.60	1	12,633	0.01%
2020/07/20	1	69.60	25	68.41	70.80	-24	12,703	-0.19%
2020/07/17	5	69.80	5	69.18	68.00	0	12,915	0.00%
2020/07/16	10	70.27	13	70.50	69.50	-3	13,172	-0.02%
2020/07/15	92	71.05	78	71.84	71.00	14	13,437	0.10%
2020/07/14	14	69.97	43	70.10	69.20	-29	13,526	-0.21%
2020/07/13	10	68.70	1	68.40	67.80	9	13,692	0.07%
2020/07/10	33	67.83	29	67.71	67.60	4	13,861	0.03%
2020/07/09	41	70.23	132	70.75	70.30	-91	14,017	-0.65%	大賣/
2020/07/08	102	68.03	6	67.62	68.40	96	13,902	0.69%	大買/
2020/07/07	11	66.00	11	66.10	65.20	0	13,792	0.00%
2020/07/06	4	68.00	4	68.42	67.10	0	13,694	0.00%
2020/07/02	5	65.00	2	65.90	66.10	3	13,427	0.02%
2020/07/01	2	64.60	2	64.94	64.40	0	13,283	0.00%
2020/06/30	3	62.47	6	62.80	63.60	-3	12,952	-0.02%
2020/06/29	1	59.60	2	60.55	60.50	-1	12,820	-0.01%
2020/06/24	7	59.41	6	60.07	60.30	1	12,768	0.01%
2020/06/23	1	59.70	7	60.17	60.30	-6	12,731	-0.05%
2020/06/22	1	59.30	2	59.40	59.40	-1	12,684	-0.01%
2020/06/19	3	59.77	0	0.00	59.20	3	12,767	0.02%
2020/06/18	11	60.53	1	61.30	60.30	10	12,779	0.08%
2020/06/17	2	59.30	3	60.60	60.00	-1	12,742	-0.01%
2020/06/16	0	0.00	1	60.10	59.60	-1	12,743	-0.01%
2020/06/15	2	57.75	2	57.35	57.00	0	12,766	0.00%
2020/06/12	1	56.30	1	57.80	57.80	0	12,908	0.00%
2020/06/11	0	0.00	1	57.80	57.80	-1	13,006	-0.01%
2020/06/10	2	59.65	3	59.97	59.90	-1	13,216	-0.01%
2020/06/09	1	59.60	5	60.48	59.70	-4	13,447	-0.03%
2020/06/08	8	59.88	12	59.60	59.60	-4	13,808	-0.03%
2020/06/05	14	61.35	69	61.83	60.90	-55	14,205	-0.39%
2020/06/03	62	61.74	156	61.02	60.60	-94	14,281	-0.66%	大賣/
2020/06/02	2	60.35	5	60.56	60.20	-3	14,234	-0.02%
2020/06/01	1	60.40	2	61.10	61.50	-1	14,121	-0.01%
2020/05/29	3	58.50	7	58.61	58.70	-4	14,067	-0.03%
2020/05/28	4	59.08	2	59.40	58.50	2	14,288	0.01%
2020/05/27	169	60.16	8	60.20	59.80	161	14,419	1.12%	大買/鉅額交易
2020/05/26	8	59.51	2	58.80	58.50	6	14,268	0.04%
2020/05/25	11	58.11	1	58.40	58.80	10	14,013	0.07%
2020/05/22	0	0.00	1	55.10	55.00	-1	13,773	-0.01%
2020/05/21	1	55.90	0	0.00	56.00	1	13,804	0.01%
2020/05/20	0	0.00	1	54.70	54.50	-1	13,746	-0.01%
2020/05/19	3	55.87	2	55.85	55.30	1	13,766	0.01%
2020/05/18	3	56.23	3	55.63	55.60	0	13,818	0.00%
2020/05/15	1	56.70	6	56.30	57.00	-5	13,803	-0.04%
2020/05/14	2	57.10	4	56.75	55.90	-2	13,718	-0.01%
2020/05/13	9	58.32	3	58.37	58.00	6	13,535	0.04%
2020/05/12	3	59.33	8	59.15	59.70	-5	13,396	-0.04%
2020/05/11	5	58.24	6	58.02	58.70	-1	13,232	-0.01%
2020/05/08	16	57.43	5.6	57.25	56.80	10.4	12,971	0.08%
2020/05/07	5.5	57.38	2	58.10	58.30	3.5	12,729	0.03%
2020/05/06	14	59.46	11	59.68	58.20	3	12,280	0.02%
2020/05/05	10	61.50	31	61.27	61.00	-21	11,905	-0.18%
2020/05/04	14	62.21	13	62.48	62.10	1	11,699	0.01%
2020/04/30	9	65.46	10	65.59	64.70	-1	11,530	-0.01%
2020/04/29	2	64.65	1	65.00	65.20	1	11,381	0.01%
2020/04/28	1	66.30	3	65.20	64.60	-2	11,278	-0.02%
2020/04/27	1	64.40	3	64.40	63.30	-2	11,074	-0.02%
2020/04/24	7	63.99	5	64.70	63.10	2	10,867	0.02%
2020/04/23	3	62.63	6	62.65	63.20	-3	10,455	-0.03%
2020/04/22	2	62.75	1	62.70	62.80	1	10,301	0.01%
2020/04/21	18	65.12	13	63.78	62.70	5	9,967	0.05%
2020/04/20	72	65.66	64	65.21	67.50	8	9,620	0.08%
2020/04/17	11	64.42	17	64.62	62.60	-6	9,177	-0.07%
2020/04/16	6	56.40	1	59.00	60.50	5	8,585	0.06%
2020/04/15	3	53.93	3	53.87	55.00	0	8,142	0.00%
2020/04/14	7	51.31	11	51.47	53.60	-4	7,906	-0.05%
2020/04/13	1.6	49.97	0	0.00	49.75	1.6	7,571	0.02%
2020/04/10	2	48.00	1	48.00	48.00	1	7,409	0.01%
2020/04/09	1	47.75	7	47.66	47.35	-6	7,446	-0.08%
2020/04/08	1	48.40	1	48.85	47.75	0	7,427	0.00%
2020/04/07	5	47.20	5	48.00	48.00	0	7,403	0.00%
2020/04/01	0	0.00	2	44.08	44.00	-2	7,271	-0.03%
2020/03/31	5	43.35	2	43.65	44.00	3	7,377	0.04%
2020/03/30	0	0.00	4	42.50	42.50	-4	7,223	-0.06%
2020/03/27	6	42.05	0	0.00	41.65	6	7,201	0.08%
2020/03/20	9	38.25	0	0.00	38.65	9	7,303	0.12%
2020/03/19	0	0.00	1	36.30	36.15	-1	7,286	-0.01%
2020/03/17	8	42.44	0	0.00	42.50	8	7,254	0.11%
2020/03/16	5	44.32	8	45.06	44.00	-3	7,283	-0.04%
2020/03/13	38	43.54	34	43.79	43.00	4	7,539	0.05%
2020/03/12	20	49.50	18	50.40	47.35	2	7,367	0.03%
2020/03/11	19	51.68	19	52.06	52.60	0	7,030	0.00%
2020/03/10	1	48.15	1	48.40	48.50	0	6,674	0.00%
2020/03/09	10	48.18	0	0.00	47.55	10	6,638	0.15%
2020/03/06	1	49.85	0	0.00	49.85	1	6,833	0.01%
2020/03/05	0	0.00	7	49.41	49.60	-7	7,229	-0.10%
2020/03/04	0	0.00	3	48.10	48.50	-3	7,213	-0.04%
2020/03/03	12	48.66	11	48.60	47.90	1	7,165	0.01%
2020/03/02	5	49.42	9	48.43	50.50	-4	6,855	-0.06%
2020/02/27	1	47.80	7	47.95	47.45	-6	6,627	-0.09%
2020/02/26	5	46.65	0	0.00	46.80	5	6,515	0.08%
2020/02/25	1	48.30	3	47.95	48.45	-2	6,464	-0.03%
2020/02/21	2	47.65	2	47.90	47.50	0	6,327	0.00%
2020/02/20	5	48.02	12	47.85	48.00	-7	6,224	-0.11%
2020/02/19	6	46.84	6	47.00	47.15	0	6,098	0.00%
2020/02/18	4	46.66	7	46.51	47.00	-3	5,964	-0.05%
2020/02/11	1	42.50	0	0.00	42.75	1	5,724	0.02%
2020/02/03	6	42.45	1	41.95	43.80	5	5,756	0.09%
2020/01/30	0	0.00	3	43.50	43.10	-3	5,689	-0.05%
2020/01/17	7	46.24	17	46.19	46.00	-10	5,626	-0.18%
2020/01/16	1	46.45	0	0.00	46.65	1	5,574	0.02%
2020/01/15	6	46.73	0	0.00	46.55	6	5,494	0.11%
2020/01/14	0	0.00	0.6	47.15	47.15	-0.6	5,475	-0.01%
2020/01/13	17	47.23	1	47.10	47.10	16	5,408	0.30%
2020/01/03	1.6	47.74	1	47.30	47.30	0.6	5,427	0.01%
2020/01/02	1	47.55	1	48.20	48.25	0	5,338	0.00%
2019/12/30	0	0.00	10	48.25	48.35	-10	5,204	-0.19%
2019/12/27	3	47.00	0	0.00	48.20	3	5,152	0.06%
2019/12/26	6	48.60	4	47.49	47.15	2	5,074	0.04%
2019/12/23	2	46.60	0	0.00	46.90	2	4,849	0.04%
2019/12/20	2	46.75	0	0.00	46.50	2	4,800	0.04%
2019/12/18	0	0.00	1	47.55	47.30	-1	4,607	-0.02%
2019/12/17	13	48.39	18	48.19	48.00	-5	4,553	-0.11%
2019/12/13	3	47.30	0	0.00	46.90	3	4,309	0.07%
2019/12/12	2	48.28	4	48.44	47.80	-2	4,222	-0.05%
2019/12/11	21	47.74	2	47.48	47.90	19	4,013	0.47%
2019/12/10	8	46.61	15	46.63	47.80	-7	3,795	-0.18%
2019/12/09	1	44.45	4	44.80	44.05	-3	3,261	-0.09%
2019/12/06	7	44.09	6	44.52	43.95	1	3,164	0.03%
2019/12/05	6	44.37	9	44.58	44.80	-3	3,070	-0.10%
2019/12/04	7	43.75	12	43.85	44.20	-5	2,978	-0.17%
2019/12/03	15	44.21	20	44.84	44.05	-5	2,899	-0.17%
2019/12/02	33	43.86	36	43.51	44.30	-3	2,609	-0.11%
2019/11/29	1	40.60	18	40.67	40.95	-17	2,316	-0.73%
2019/11/28	18	40.03	8	40.01	40.10	10	2,249	0.44%
2019/11/27	0	0.00	2	39.48	39.55	-2	2,165	-0.09%
2019/11/25	1	38.40	0	0.00	37.95	1	2,133	0.05%
2019/11/20	1	38.40	0	0.00	38.30	1	2,634	0.04%
2019/11/19	1	39.00	1	38.70	38.35	0	2,730	0.00%
2019/11/08	1	39.40	2	39.05	39.40	-1	2,966	-0.03%
2019/11/07	0	0.00	1	39.00	38.90	-1	2,967	-0.03%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/31	1	37.60	0	0.00	37.40	1	3,003	0.03%
2019/10/30	1	38.25	3	38.28	38.40	-2	2,962	-0.07%
2019/10/28	3	38.43	0	0.00	38.30	3	2,990	0.10%
2019/10/24	3	38.98	2	39.00	39.00	1	3,077	0.03%
2019/10/22	2	39.15	0	0.00	39.20	2	3,100	0.06%
2019/10/18	3	38.82	0	0.00	38.90	3	3,121	0.10%
2019/10/17	2	39.03	0	0.00	38.95	2	3,090	0.06%
2019/10/16	5	40.16	6	40.54	39.35	-1	3,069	-0.03%
2019/10/15	1	38.70	0	0.00	38.40	1	2,957	0.03%
2019/10/04	3	38.85	0	0.00	38.90	3	2,917	0.10%
2019/10/03	1	39.05	0	0.00	39.00	1	2,912	0.03%
2019/10/02	1	38.95	0	0.00	39.40	1	2,895	0.03%
2019/09/24	0	0.00	6	40.90	40.55	-6	2,847	-0.21%
2019/09/16	0	0.00	12	40.38	40.20	-12	2,700	-0.44%
2019/09/10	5	40.50	0	0.00	40.55	5	2,655	0.19%
2019/09/06	1	40.10	0	0.00	40.00	1	2,591	0.04%
2019/09/04	0	0.00	1	40.95	40.90	-1	2,472	-0.04%
2019/09/03	9	40.74	3	41.03	40.90	6	2,420	0.25%
2019/09/02	0	0.00	1	40.75	41.25	-1	2,180	-0.05%
2019/08/29	1	39.90	0	0.00	39.95	1	2,089	0.05%
2019/08/28	20	39.60	21	39.87	39.70	-1	2,049	-0.05%
2019/08/27	3	40.20	1	40.10	39.45	2	2,008	0.10%
2019/08/26	12	39.36	2	39.40	39.10	10	1,855	0.54%
2019/08/23	1	41.50	2	39.03	38.60	-1	1,693	-0.06%
2019/08/22	1	39.30	0	0.00	40.45	1	1,428	0.07%
2019/08/20	1	38.55	0	0.00	38.10	1	1,279	0.08%
2019/08/14	0	0.00	11	39.65	39.55	-11	1,126	-0.98%
2019/08/13	0	0.00	4	39.85	39.70	-4	1,077	-0.37%
2019/08/12	0	0.00	16	39.65	39.70	-16	1,050	-1.52%
2019/08/08	6	39.05	2	39.30	39.35	4	1,008	0.40%
2019/08/07	1	38.65	11	38.98	38.65	-10	971	-1.03%
2019/08/06	0	0.00	2	38.00	37.90	-2	933	-0.21%
2019/08/05	1	37.20	1	37.35	37.20	0	921	0.00%
2019/08/02	3	37.05	0	0.00	37.60	3	925	0.32%
2019/08/01	6	38.17	2	38.15	38.20	4	917	0.44%
2019/07/31	1	38.50	0	0.00	38.40	1	925	0.11%
2019/07/30	6	38.78	5	39.16	38.65	1	986	0.10%
2019/07/29	0	0.00	7	39.36	39.25	-7	981	-0.71%
2019/07/26	9	38.36	4	39.56	38.00	5	959	0.52%
2019/07/25	0	0.00	5	38.27	38.40	-5	868	-0.58%
2019/07/22	0	0.00	1	37.20	37.25	-1	892	-0.11%
2019/07/19	0	0.00	2	36.35	36.40	-2	913	-0.22%
2019/07/18	4	36.18	1	36.25	36.20	3	1,015	0.30%
2019/07/17	5	36.23	0	0.00	36.20	5	1,017	0.49%
2019/07/16	2	36.20	1	36.25	36.25	1	1,022	0.10%
2019/07/12	1	35.35	2	36.55	36.05	-1	1,040	-0.10%
2019/07/10	4	35.40	0	0.00	35.55	4	1,053	0.38%
2019/07/05	0	0.00	10	35.25	35.50	-10	1,088	-0.92%
2019/07/03	1	35.05	2	35.05	34.80	-1	1,109	-0.09%
2019/07/02	2	35.20	0	0.00	35.10	2	1,113	0.18%
2019/06/21	0	0.00	1	34.65	34.25	-1	1,122	-0.09%
2019/06/20	0	0.00	1	34.50	34.55	-1	1,117	-0.09%
2019/06/19	0	0.00	2	33.93	33.95	-2	1,113	-0.18%
2019/06/06	0	0.00	1	33.30	33.40	-1	1,117	-0.09%
2019/06/05	1	33.80	0	0.00	33.60	1	1,112	0.09%
2019/06/03	5	33.52	0	0.00	33.55	5	1,098	0.46%
2019/05/30	2	33.25	0	0.00	33.20	2	1,089	0.18%
2019/05/23	1	33.25	0	0.00	33.20	1	1,067	0.09%
2019/05/21	1	33.35	0	0.00	33.65	1	1,049	0.10%
2019/05/20	2	34.33	2	34.30	34.20	0	1,032	0.00%
2019/05/17	5	34.99	0	0.00	34.70	5	1,021	0.49%
2019/05/10	0	0.00	2	36.78	36.45	-2	970	-0.21%
2019/05/09	2	36.93	0	0.00	36.10	2	953	0.21%
2019/05/08	2	37.65	0	0.00	37.45	2	928	0.22%
2019/05/07	0	0.00	6	38.24	38.20	-6	910	-0.66%
2019/05/06	0	0.00	17	36.45	36.55	-17	824	-2.06%
2019/05/03	1	36.90	0	0.00	36.75	1	793	0.13%
2019/04/25	1	36.60	0	0.00	36.60	1	658	0.15%
2019/04/24	4	36.70	0	0.00	36.95	4	614	0.65%
2019/04/22	17	35.10	0	0.00	34.80	17	494	3.44%
2019/04/19	10	34.95	0	0.00	35.20	10	478	2.09%
2019/04/17	2	34.75	0	0.00	34.80	2	443	0.45%
2019/04/15	1	34.55	2	34.85	34.60	-1	406	-0.25%
2019/04/12	0	0.00	1	34.35	34.30	-1	378	-0.26%
2019/04/08	0	0.00	1	32.90	33.00	-1	313	-0.32%
2019/03/29	1	32.15	0	0.00	32.25	1	259	0.39%
2019/03/22	2	34.05	0	0.00	34.10	2	214	0.93%
2019/03/20	1	33.95	0	0.00	34.00	1	213	0.47%
2019/03/18	1	33.55	0	0.00	33.55	1	200	0.50%
2019/02/22	1	34.00	0	0.00	34.00	1	222	0.45%
2019/01/21	1	33.30	1	33.35	33.35	0	231	0.00%
2019/01/17	0	0.00	1	32.95	33.20	-1	240	-0.42%
2019/01/15	1	31.75	0	0.00	31.75	1	230	0.43%
2018/12/04	0	0.00	0.6	33.90	33.95	-0.6	291	-0.20%
2018/11/30	0.6	34.50	0	0.00	34.75	0.6	284	0.21%
2018/11/16	0	0.00	2	32.90	33.00	-2	279	-0.72%
2018/11/02	0	0.00	4	31.70	31.90	-4	328	-1.22%
2018/11/01	0	0.00	1	31.45	31.60	-1	329	-0.30%
2018/10/29	1	30.40	0	0.00	30.10	1	333	0.30%
2018/10/17	2	32.35	0	0.00	32.00	2	328	0.61%
2018/10/12	0	0.00	1	32.65	32.80	-1	320	-0.31%
2018/08/14	1	37.25	0	0.00	37.50	1	460	0.22%
2018/08/13	0	0.00	1	37.60	37.50	-1	444	-0.23%
2018/08/10	3	37.98	0	0.00	37.70	3	435	0.69%
2018/08/09	2	38.00	1	38.15	38.15	1	426	0.23%
2018/08/08	1	38.15	0	0.00	37.95	1	424	0.24%
2018/08/03	0	0.00	1	37.70	38.00	-1	423	-0.24%
2018/07/31	0	0.00	1	38.50	38.50	-1	430	-0.23%
2018/07/27	4	37.46	0	0.00	37.50	4	425	0.94%
2018/07/26	2	37.25	0	0.00	37.45	2	425	0.47%
2018/07/19	0	0.00	1	37.45	37.60	-1	445	-0.22%
2018/07/09	1	36.20	0	0.00	36.15	1	504	0.20%
2018/07/04	0	0.00	1	36.90	36.70	-1	507	-0.20%
2018/07/02	1	38.20	0	0.00	37.80	1	500	0.20%
2018/06/29	6	38.96	8	38.78	38.15	-2	496	-0.40%
2018/06/28	0	0.00	1	38.60	38.55	-1	444	-0.23%
2018/06/27	0	0.00	2	36.85	36.80	-2	431	-0.46%
2018/06/20	0	0.00	8	37.10	36.95	-8	430	-1.86%
2018/06/14	1	38.10	1	39.00	37.90	0	417	0.00%
2018/06/12	1	37.45	0	0.00	37.50	1	385	0.26%
2018/06/01	1	37.95	0	0.00	38.00	1	416	0.24%
2018/05/31	2	38.58	0	0.00	37.45	2	418	0.48%
2018/04/25	1	36.05	0	0.00	36.05	1	640	0.16%
2018/04/24	0	0.00	7	36.00	36.20	-7	846	-0.83%
2018/04/19	0	0.00	10	37.70	37.70	-10	890	-1.12%
2018/04/16	1	38.05	0	0.00	38.05	1	872	0.11%
2018/03/26	1	38.80	0	0.00	38.65	1	885	0.11%
2018/03/22	1	38.95	0	0.00	38.80	1	891	0.11%
2018/03/21	0	0.00	3	38.80	39.10	-3	894	-0.34%
2018/03/15	0	0.00	2	39.25	39.15	-2	902	-0.22%
2018/03/13	0	0.00	3	39.25	39.30	-3	899	-0.33%
2018/03/09	1	38.25	0	0.00	38.75	1	901	0.11%
2018/03/07	1	38.65	0	0.00	38.60	1	893	0.11%
2018/02/12	0	0.00	5	39.05	39.10	-5	970	-0.52%
2018/02/07	1	39.15	0	0.00	39.10	1	954	0.10%
2018/02/06	1	39.00	0	0.00	39.10	1	940	0.11%
2018/01/23	0	0.00	7	42.35	42.00	-7	869	-0.80%
2018/01/22	2	42.05	1	42.10	42.20	1	863	0.12%
2018/01/19	5	42.85	5	42.70	42.55	0	839	0.00%
2018/01/18	30	43.69	2	44.40	43.00	28	802	3.49%
2018/01/17	0	0.00	2	41.55	41.75	-2	596	-0.34%
2018/01/16	3	40.10	3	40.55	40.55	0	548	0.00%
2018/01/09	0	0.00	3	40.00	40.00	-3	579	-0.52%
2018/01/03	2	39.55	0	0.00	39.75	2	601	0.33%