晶相光 (3530)-凱基-竹科券商分點個股進出

台股 » 個股 » 晶相光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晶相光

(3530)

可現股當沖

股價
94.9
漲跌
▼0.5
漲幅
-0.52%
成交量
121張
產業
上市半導體類股
395人加入追蹤

立即追蹤
本地時間:13:30

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

晶相光 (3530)籌碼相關－凱基-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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
2024/04/30	0	0.00	1	94.90	94.90	-1	1,951	-0.05%
2024/04/29	1	95.50	0	0.00	95.40	1	1,970	0.05%
2024/04/25	0.1	94.10	0	0.00	94.10	0.1	2,199	0.00%
2024/04/22	0	92.10	0	0.00	92.00	0	2,349	0.00%
2024/04/19	0.4	93.50	0	0.00	93.10	0.4	2,385	0.02%
2024/04/11	1	105.50	0	0.00	105.50	1	2,420	0.04%
2024/04/10	1	107.50	1	108.00	106.00	0	2,422	0.00%
2024/04/09	1	107.50	0	0.00	107.50	1	2,426	0.04%
2024/03/29	1	111.50	0	0.00	111.00	1	2,450	0.04%
2024/03/26	2	105.50	2	105.50	105.50	0	2,441	0.00%
2024/03/22	1	106.50	2	107.00	106.50	-1	2,444	-0.04%
2024/03/21	2	108.00	3	108.00	107.50	-1	2,451	-0.04%
2024/03/20	2	108.25	0	0.00	108.00	2	2,451	0.08%
2024/03/19	2	107.00	2	107.50	107.00	0	2,458	0.00%
2024/03/08	9	109.89	9	110.61	107.00	0	2,527	0.00%
2024/03/07	2	112.50	2	112.00	111.50	0	2,521	0.00%
2024/03/06	3	119.00	3	118.17	116.00	0	2,508	0.00%
2024/03/05	2	123.50	7	123.50	124.00	-5	2,528	-0.20%
2024/03/01	5	134.90	0	0.00	135.00	5	2,627	0.19%
2024/02/27	3	134.67	2	132.00	129.50	1	2,692	0.04%
2024/02/20	1	119.00	2	120.75	120.00	-1	2,628	-0.04%
2024/02/19	1	125.00	2	122.00	122.00	-1	2,599	-0.04%
2024/02/16	1	128.50	0	0.00	125.50	1	2,583	0.04%
2024/02/15	0	0.00	1	124.50	122.50	-1	2,547	-0.04%
2024/02/05	12	135.29	13	126.65	123.50	-1	2,513	-0.04%
2024/02/02	8	131.69	10	133.65	136.50	-2	2,278	-0.09%
2024/02/01	5	117.50	9.4	120.21	124.50	-4.4	2,071	-0.21%
2024/01/31	3	113.17	1	114.50	113.50	2	1,924	0.10%
2024/01/30	1	112.50	2	111.25	110.50	-1	1,914	-0.05%
2024/01/29	0	0.00	1	109.50	109.00	-1	1,891	-0.05%
2024/01/25	3	107.17	2	106.00	106.00	1	1,899	0.05%
2024/01/24	1	108.50	1	109.00	110.00	0	1,914	0.00%
2024/01/19	11	112.18	9	111.56	107.50	2	2,062	0.10%
2024/01/18	5	108.00	9	109.44	112.50	-4	1,868	-0.21%
2024/01/17	3	102.67	2	102.00	102.50	1	1,787	0.06%
2024/01/16	3	106.00	7	107.86	104.50	-4	1,796	-0.22%
2024/01/15	1	107.50	1	105.50	107.50	0	1,779	0.00%
2024/01/12	1	101.00	1	102.50	100.50	0	1,748	0.00%
2024/01/11	1	102.50	0	0.00	101.50	1	1,753	0.06%
2024/01/10	3	102.00	0	0.00	103.00	3	1,756	0.17%
2024/01/09	3	102.83	6	104.08	103.00	-3	1,775	-0.17%
2024/01/08	1	103.50	1	104.00	103.50	0	1,773	0.00%
2024/01/05	0	0.00	1	105.00	104.50	-1	1,778	-0.06%
2024/01/02	2	101.50	2	100.50	100.50	0	1,867	0.00%
2023/12/29	1	103.00	0	0.00	103.00	1	1,921	0.05%
2023/12/26	0	0.00	1	104.00	105.50	-1	1,930	-0.05%
2023/12/18	1	100.50	0	0.00	100.50	1	1,810	0.06%
2023/12/14	0	105.00	1	106.50	104.50	-1	1,789	-0.06%
2023/12/13	4	104.25	0	0.00	104.00	4	1,775	0.23%
2023/12/08	0	0.00	1	106.50	107.00	-1	1,704	-0.06%
2023/12/07	2	105.50	2	104.50	104.00	0	1,684	0.00%
2023/12/06	18	106.36	17	107.03	105.50	1	1,671	0.06%
2023/12/05	1	103.50	4	105.75	104.50	-3	1,645	-0.18%
2023/12/04	3	106.17	2	106.00	105.50	1	1,630	0.06%
2023/12/01	2	107.00	2	107.50	107.50	0	1,606	0.00%
2023/11/30	12	107.50	12	108.33	106.50	0	1,589	0.00%
2023/11/29	6	109.83	6	109.75	113.00	0	1,523	0.00%
2023/11/27	8	111.38	7	106.50	106.50	1	1,350	0.07%
2023/11/24	3	116.50	2	117.25	118.00	1	1,268	0.08%
2023/11/22	0	0.00	4	104.38	106.50	-4	1,038	-0.39%
2023/11/21	1	97.10	0	0.00	96.90	1	983	0.10%
2023/11/15	0	0.00	2	99.50	95.60	-2	924	-0.22%
2023/11/09	0	0.00	10	93.10	93.10	-10	841	-1.19%
2023/11/07	10	98.30	0.1	94.60	95.30	9.9	812	1.21%
2023/11/03	1	89.30	2	89.10	89.60	-1	764	-0.13%
2023/11/02	0	0.00	1	91.30	91.20	-1	749	-0.13%
2023/11/01	0	0.00	0	89.70	90.20	0	735	0.00%
2023/10/31	3	96.83	2	92.40	91.40	1	709	0.14%
2023/10/30	4	100.30	5	98.92	101.50	-1	640	-0.15%
2023/10/27	0	0.00	2.1	97.75	97.90	-2.1	515	-0.41%
2023/10/23	1	88.30	1	92.80	90.20	0	450	0.00%
2023/10/20	1	86.20	1	86.50	86.50	0	423	0.00%
2023/10/19	1	89.00	1	88.50	88.50	0	416	0.00%
2023/10/18	1	87.60	1	87.00	87.00	0	408	0.00%
2023/10/17	4	87.88	1	86.80	86.80	3	401	0.75%
2023/10/16	1	88.30	1	89.10	88.90	0	376	0.00%
2023/10/13	0	0.00	1	89.10	89.10	-1	369	-0.27%
2023/10/12	1	90.60	4	90.75	90.80	-3	349	-0.86%
2023/10/11	2	87.25	8	86.81	86.50	-6	310	-1.93%
2023/10/06	2	89.15	0	0.00	88.50	2	292	0.68%
2023/10/05	5	87.60	31.1	87.02	89.20	-26.1	219	-11.88%
2023/10/03	0	0.00	1	73.70	73.80	-1	122	-0.82%
2023/08/28	0	0.00	1	70.90	69.90	-1	118	-0.84%
2023/08/25	1	71.80	0	0.00	71.30	1	118	0.84%
2023/08/09	1	74.20	0	0.00	73.60	1	117	0.85%
2023/08/01	0.1	79.40	1	78.50	78.90	-1	106	-0.89%
2023/07/26	0	0.00	1	73.00	72.90	-1	80	-1.24%
2023/07/19	1	72.30	0	0.00	71.70	1	77	1.28%
2023/07/17	1	71.90	0	0.00	72.50	1	81	1.23%
2023/07/14	3	71.80	0	0.00	72.60	3	81	3.68%
2023/07/10	1	75.70	0	0.00	75.50	1	81	1.22%
2023/07/05	1	78.20	0	0.00	78.00	1	86	1.16%
2023/07/03	0	0.00	2	77.45	77.40	-2	91	-2.19%
2023/06/30	1	78.00	0	0.00	78.00	1	91	1.10%
2023/06/29	0	0.00	1	78.20	78.00	-1	91	-1.10%
2023/06/28	1	78.90	1	78.20	78.20	0	90	0.00%
2023/06/14	1	83.90	0	0.00	82.00	1	105	0.95%
2023/06/09	1	79.20	0	0.00	80.00	1	110	0.91%
2023/05/16	4	78.70	0	0.00	78.00	4	171	2.33%
2023/05/15	1	77.30	1	77.00	77.00	0	172	0.00%
2023/05/11	1	76.50	0	0.00	76.50	1	177	0.56%
2023/05/08	2	77.80	0	0.00	77.60	2	186	1.08%
2023/05/02	0	0.00	1	79.70	79.60	-1	208	-0.49%
2023/04/27	2	80.15	0	0.00	79.00	2	213	0.94%
2023/04/25	1	80.30	1	78.70	78.90	0	214	0.00%
2023/04/19	10	85.90	0	0.00	85.00	10	221	4.51%
2023/04/18	10	87.92	0	0.00	86.60	10	246	4.06%
2023/04/12	0	0.00	0.2	89.60	90.00	-0.2	245	-0.10%
2023/04/10	0	0.00	1	88.00	87.30	-1	239	-0.42%
2023/03/29	1	83.20	0	0.00	83.30	1	230	0.43%
2023/03/23	1	88.30	1	86.20	86.30	0	230	0.00%
2023/03/21	1	84.30	1	84.50	85.40	0	220	0.00%
2023/03/16	8	82.86	0	0.00	82.30	8	215	3.71%
2023/03/10	0	0.00	14	88.51	86.20	-14	213	-6.55%
2023/03/08	2	91.87	6	93.48	91.60	-4	208	-1.91%
2023/03/07	0	0.00	2	86.60	87.00	-2	188	-1.06%
2023/02/23	0	89.20	0	0.00	88.50	0	179	0.00%
2023/02/22	0	86.00	0	0.00	83.90	0	171	0.00%
2023/02/17	1	85.00	0	0.00	85.00	1	174	0.57%
2023/02/15	0	84.20	0	0.00	82.80	0	171	0.00%
2023/02/14	1	82.20	1	82.70	83.90	0	171	0.00%
2023/02/06	0	0.00	1	83.51	84.10	-1	162	-0.62%
2023/02/03	0	84.00	0	0.00	84.10	0	160	0.00%
2023/02/02	0	85.30	0.1	85.30	84.50	0	158	-0.03%
2023/02/01	0.2	84.20	0	0.00	83.90	0.2	152	0.12%
2023/01/30	2	77.95	0	0.00	77.10	2	139	1.43%
2023/01/06	5	82.06	5.2	81.77	79.50	-0.2	127	-0.16%
2023/01/05	0	0.00	3	79.40	79.40	-3	104	-2.87%
2023/01/04	0.1	73.50	0	0.00	72.20	0.1	101	0.05%
2022/12/29	2	70.80	0	0.00	71.20	2	104	1.91%
2022/12/22	1	72.50	0	0.00	72.10	1	112	0.89%
2022/12/20	1	77.10	0	0.00	74.20	1	115	0.87%
2022/12/19	0	0.00	1	77.50	77.10	-1	118	-0.85%
2022/12/16	2	77.20	0	0.00	76.80	2	118	1.68%
2022/12/07	15	77.50	0	0.00	76.90	15	119	12.57%
2022/12/05	0	0.00	1	82.00	82.00	-1	116	-0.86%
2022/12/01	1.2	80.65	0	0.00	80.10	1.2	115	1.04%
2022/11/30	0	78.80	0	0.00	77.80	0	117	0.00%
2022/11/17	0	0.00	0.1	77.81	77.50	-0.1	137	-0.05%
2022/11/16	0.2	78.80	0	0.00	77.50	0.2	137	0.14%
2022/11/11	0.1	75.20	0.1	73.60	73.10	0	135	0.01%
2022/11/08	0.1	74.70	0	0.00	73.20	0.1	143	0.03%
2022/10/21	0	66.10	0	0.00	65.80	0	190	0.00%
2022/10/20	0	0.00	2	66.75	66.80	-2	196	-1.02%
2022/10/13	0	0.00	5	63.14	62.00	-5	220	-2.27%
2022/10/07	1	72.10	0	0.00	72.10	1	320	0.31%
2022/10/04	1	73.80	1	74.00	75.10	0	331	0.00%
2022/10/03	0	71.50	0	0.00	72.10	0	330	0.00%
2022/09/29	0.5	71.00	0	0.00	70.30	0.5	333	0.15%
2022/09/23	0	0.00	1	81.30	80.20	-1	340	-0.29%
2022/09/22	20	81.19	0	0.00	81.80	20	344	5.81%
2022/09/16	1	81.20	0	0.00	81.30	1	347	0.29%
2022/09/15	0	0.00	1	81.70	81.70	-1	349	-0.29%
2022/09/13	1	84.40	0	0.00	82.60	1	355	0.28%
2022/09/08	0	0.00	1	83.50	83.20	-1	360	-0.28%
2022/09/07	2	82.45	1	83.00	82.10	1	361	0.28%
2022/09/05	0	0.00	20	87.00	87.00	-20	358	-5.58%
2022/08/29	0	0.00	1	86.00	86.60	-1	344	-0.29%
2022/08/01	0.1	94.80	1	88.50	93.70	-0.9	338	-0.27%
2022/07/27	1	88.70	0	0.00	87.60	1	385	0.26%
2022/07/26	0	0.00	2	85.95	86.30	-2	387	-0.52%
2022/07/25	2	90.20	2	90.05	90.00	0	397	0.00%
2022/07/22	1	90.80	2	91.65	91.10	-1	421	-0.24%
2022/07/21	2	91.75	1	91.80	91.80	1	446	0.22%
2022/07/20	2	92.50	0	0.00	90.30	2	449	0.44%
2022/07/18	5	96.94	4	95.78	93.10	1	465	0.22%
2022/07/15	2	91.55	1	94.00	94.00	1	413	0.24%
2022/07/07	0	81.00	0	0.00	83.30	0	468	0.00%
2022/07/06	0	83.50	0	0.00	80.50	0	557	0.00%
2022/07/04	0	85.00	0	0.00	84.10	0	567	0.00%
2022/07/01	0	87.00	1	88.40	82.60	-1	572	-0.17%
2022/06/30	0	90.63	8	90.26	88.50	-8	571	-1.40%
2022/06/29	0	94.00	0	0.00	93.60	0	570	0.00%
2022/06/23	0	94.50	0	0.00	93.50	0	582	0.00%
2022/06/20	0	96.40	0	0.00	93.40	0	593	0.00%
2022/06/17	0	98.90	0	0.00	98.30	0	594	0.00%
2022/05/27	0	0.00	3	121.00	120.50	-3	673	-0.45%
2022/05/26	1	122.00	1	124.00	121.00	0	681	0.00%
2022/05/24	0	121.00	0	0.00	119.50	0	697	0.00%
2022/05/20	0	0.00	2	125.00	123.50	-2	740	-0.27%
2022/05/12	1	120.00	1	121.00	120.50	0	779	0.00%
2022/05/09	0	0.00	1	122.50	122.50	-1	809	-0.12%
2022/05/06	0	0.00	7	122.57	124.50	-7	814	-0.86%
2022/05/04	9	124.17	10	126.60	126.50	-1	807	-0.12%
2022/05/03	1	117.00	5	117.10	119.00	-4	775	-0.52%
2022/04/29	1	121.00	0	117.50	118.50	1	780	0.13%
2022/04/28	2	121.00	2	121.25	121.50	0	774	0.00%
2022/04/27	0	0.00	8	120.50	120.50	-8	755	-1.06%
2022/04/26	0	0.00	5	120.50	120.50	-5	730	-0.68%
2022/04/25	1	120.50	5	120.70	120.50	-4	729	-0.55%
2022/04/22	1	120.50	0	0.00	121.00	1	706	0.14%
2022/04/20	0	0.00	2	120.75	121.00	-2	712	-0.28%
2022/04/19	1	120.50	0	0.00	120.50	1	718	0.14%
2022/04/14	0	0.00	2	121.00	120.50	-2	719	-0.28%
2022/04/13	7	120.86	4	120.25	120.50	3	716	0.41%
2022/04/12	11	119.23	3.1	119.35	120.00	7.9	706	1.12%
2022/04/11	0	0.00	1	110.00	110.00	-1	624	-0.16%
2022/04/08	0	0.00	3	99.80	100.00	-3	628	-0.48%
2022/04/07	4	98.93	0	0.00	97.20	4	630	0.64%
2022/04/06	3	98.90	0	0.00	99.00	3	628	0.48%
2022/03/31	0	0.00	1	101.50	101.50	-1	636	-0.16%
2022/03/30	0	103.00	0	0.00	103.00	0	642	0.00%
2022/03/29	0	0.00	1	101.00	101.00	-1	648	-0.15%
2022/03/24	1	103.50	1	104.00	103.50	0	663	0.00%
2022/03/23	0	0.00	2	105.50	105.50	-2	675	-0.30%
2022/03/22	3	102.17	2	103.50	103.50	1	679	0.15%
2022/03/21	9	102.33	0	0.00	102.00	9	686	1.31%
2022/03/17	1	99.50	0	0.00	100.50	1	709	0.14%
2022/03/16	0	0.00	2	95.45	95.60	-2	708	-0.28%
2022/03/14	0	0.00	1	98.50	99.40	-1	743	-0.13%
2022/03/10	3	102.50	4	102.50	102.50	-1	823	-0.12%
2022/03/09	0	99.60	0	0.00	99.90	0	928	0.00%
2022/03/08	1	101.00	0	0.00	97.20	1	947	0.11%
2022/03/07	2	101.25	0	0.00	100.00	2	955	0.21%
2022/03/03	2	109.50	6	108.25	107.50	-4	994	-0.40%
2022/03/02	7	108.79	8	108.50	108.50	-1	1,033	-0.10%
2022/03/01	0.1	108.00	1	109.00	109.00	-0.9	1,049	-0.09%
2022/02/25	1	103.50	0	0.00	105.00	1	1,067	0.09%
2022/02/24	1	106.47	3	104.33	103.50	-2	1,100	-0.18%
2022/02/23	5	111.00	7	108.50	108.50	-2	1,163	-0.17%
2022/02/22	0	107.50	0	0.00	105.50	0	1,203	0.00%
2022/02/18	9	114.67	2	114.50	115.00	7	1,349	0.52%
2022/02/17	0	0.00	3	113.33	113.50	-3	1,399	-0.21%
2022/02/16	1	113.00	1	113.00	113.50	0	1,483	0.00%
2022/02/15	2	111.00	1	112.00	110.00	1	1,508	0.07%
2022/02/14	1	111.51	2	112.00	110.50	-1	1,546	-0.06%
2022/02/10	6	119.33	0	0.00	116.00	6	1,625	0.37%
2022/02/09	6	117.00	3	119.00	119.00	3	1,664	0.18%
2022/02/08	1	119.00	1	118.50	119.00	0	1,688	0.00%
2022/02/07	5	114.70	0	0.00	115.50	5	1,750	0.29%
2022/01/26	0	116.50	0	0.00	114.50	0	1,847	0.00%
2022/01/25	1	116.50	0	0.00	115.50	1	1,897	0.05%
2022/01/24	0.2	114.00	0	0.00	116.00	0.2	1,925	0.01%
2022/01/21	0	0.00	2	119.50	118.00	-2	1,954	-0.10%
2022/01/18	2	125.50	1	121.50	122.00	1	2,289	0.04%
2022/01/14	0	0.00	1	118.00	123.00	-1	2,310	-0.04%
2022/01/13	0	120.00	0	0.00	119.00	0	2,325	0.00%
2022/01/07	1.1	125.11	0	0.00	124.50	1.1	2,389	0.05%
2022/01/06	1	127.51	0	0.00	126.50	1	2,387	0.04%
2022/01/05	3	128.33	2	130.50	130.00	1	2,390	0.04%
2022/01/03	0.1	136.00	5	137.00	134.50	-4.9	2,378	-0.21%
2021/12/30	1	137.50	0	0.00	136.50	1	2,391	0.04%
2021/12/28	1	136.50	0	0.00	137.00	1	2,451	0.04%
2021/12/27	2	137.00	0	0.00	136.50	2	2,476	0.08%
2021/12/22	0	0.00	2	137.50	137.00	-2	2,522	-0.08%
2021/12/21	0.1	135.50	0	0.00	136.00	0.1	2,535	0.00%
2021/12/20	2	134.50	0	0.00	134.00	2	2,548	0.08%
2021/12/17	0	0.00	1	135.50	134.00	-1	2,577	-0.04%
2021/12/16	1	138.00	10	137.00	137.00	-9	2,581	-0.35%
2021/12/15	0	0.00	6	135.83	137.00	-6	2,586	-0.23%
2021/12/14	10	135.50	0	0.00	133.00	10	2,600	0.38%
2021/12/13	0	0.00	3	138.00	138.00	-3	2,616	-0.11%
2021/12/10	0	0.00	1	139.00	139.00	-1	2,642	-0.04%
2021/12/09	1	145.00	2	143.00	140.50	-1	2,666	-0.04%
2021/12/08	2	143.75	3	146.17	144.00	-1	2,672	-0.04%
2021/12/07	4	147.00	3	148.50	144.50	1	2,684	0.04%
2021/12/06	8	144.69	7	143.64	144.00	1	2,689	0.04%
2021/12/03	4	148.25	7.3	147.04	146.00	-3.3	2,749	-0.12%
2021/12/02	1	139.00	8	138.13	137.50	-7	2,716	-0.26%
2021/12/01	0.2	142.00	1	141.00	141.00	-0.8	2,863	-0.03%
2021/11/30	3	142.17	1	143.00	143.00	2	3,033	0.07%
2021/11/29	25	134.30	10	137.00	140.00	15	3,084	0.49%
2021/11/26	2	139.50	0	0.00	138.00	2	3,133	0.06%
2021/11/25	3	147.00	1.1	147.18	145.50	1.9	3,128	0.06%
2021/11/24	5	147.60	1	147.50	147.50	4	3,163	0.13%
2021/11/23	11	149.73	1	150.00	147.50	10	3,203	0.31%
2021/11/22	16	151.59	18.2	153.31	153.00	-2.2	3,227	-0.07%
2021/11/19	1	149.00	6	149.17	148.00	-5	3,237	-0.15%
2021/11/18	14.4	151.74	3	152.67	152.00	11.4	3,258	0.35%
2021/11/17	3	149.67	20	148.48	150.00	-17	3,235	-0.53%
2021/11/16	2	144.50	1	147.00	144.50	1	3,223	0.03%
2021/11/15	4	149.88	12	148.67	150.00	-8	3,229	-0.25%
2021/11/12	4	144.75	2	145.50	142.00	2	3,249	0.06%
2021/11/11	6	142.50	7	142.79	142.00	-1	3,297	-0.03%
2021/11/10	10	139.85	4.2	139.17	141.00	5.8	3,350	0.17%
2021/11/09	2	137.50	8.2	138.33	141.00	-6.2	3,397	-0.18%
2021/11/08	4	136.63	3	137.67	135.00	1	3,412	0.03%
2021/11/05	1.2	137.08	3	136.17	135.00	-1.8	3,509	-0.05%
2021/11/04	5	135.60	17	136.41	137.00	-12	3,613	-0.33%
2021/11/03	12.1	127.58	4	127.75	130.00	8.1	3,629	0.22%
2021/11/02	20.1	143.24	4	140.38	136.50	16.1	3,590	0.45%
2021/11/01	6	144.08	5	144.80	143.00	1	3,577	0.03%
2021/10/29	1	144.50	0	0.00	141.50	1	3,648	0.03%
2021/10/28	19	147.79	3	148.00	142.00	16	3,731	0.43%
2021/10/27	26	148.29	5	148.20	148.50	21	3,697	0.57%
2021/10/26	0	0.00	3.2	150.50	150.50	-3.2	3,612	-0.09%
2021/10/25	0	0.00	2	137.00	137.00	-2	3,832	-0.05%
2021/10/22	2.2	137.41	3	137.00	140.00	-0.9	3,934	-0.02%
2021/10/21	4	141.13	1	139.00	136.50	3	4,086	0.07%
2021/10/20	2	139.50	1	138.00	138.00	1	4,167	0.02%
2021/10/19	3	139.00	12.6	138.28	139.00	-9.6	4,414	-0.22%
2021/10/18	2	135.00	1.1	132.00	132.50	1	4,487	0.02%
2021/10/15	5	135.00	6	136.83	134.00	-1	4,578	-0.02%
2021/10/14	0	0.00	2	134.00	133.50	-2	4,669	-0.04%
2021/10/13	1	132.00	0	0.00	129.50	1	4,782	0.02%
2021/10/12	20.1	131.02	0	0.00	132.00	20.1	4,959	0.40%
2021/10/08	4	139.49	1	137.00	136.50	3	5,128	0.06%
2021/10/07	0	0.00	10	136.00	138.50	-10	5,259	-0.19%
2021/10/06	6	134.50	8	136.31	131.50	-2	5,479	-0.04%
2021/10/05	7	126.71	10	130.45	136.00	-3	5,638	-0.05%
2021/10/04	6	135.75	18	138.47	131.50	-12	5,895	-0.20%
2021/10/01	10	140.00	1	136.50	136.50	9	6,293	0.14%
2021/09/30	0	0.00	8	144.44	145.50	-8	6,656	-0.12%
2021/09/29	0	0.00	3	146.00	141.00	-3	6,863	-0.04%
2021/09/28	1.2	149.83	3	147.50	147.00	-1.8	7,179	-0.03%
2021/09/27	6	150.75	1	153.97	150.50	5	7,445	0.07%
2021/09/24	0	154.00	6	154.50	153.00	-6	7,637	-0.08%
2021/09/23	4.1	149.98	2	150.25	148.50	2.1	7,680	0.03%
2021/09/22	3	150.67	0	0.00	150.00	3	7,754	0.04%
2021/09/17	3	152.83	3	155.67	156.00	0	7,804	0.00%
2021/09/16	2	152.75	6	154.75	153.00	-4	7,920	-0.05%
2021/09/15	1	149.50	0	0.00	150.00	1	8,203	0.01%
2021/09/14	3	154.83	6	156.75	155.00	-3	8,271	-0.04%
2021/09/13	2.2	153.27	0	0.00	153.00	2.2	8,335	0.03%
2021/09/10	4.7	154.42	1	156.50	158.00	3.7	8,374	0.04%
2021/09/09	2	156.25	7	156.43	158.50	-5	8,398	-0.06%
2021/09/08	3	152.60	2	152.00	152.00	1	8,418	0.01%
2021/09/07	4	153.12	2	153.00	151.00	2	8,391	0.02%
2021/09/06	8	150.06	5	151.30	151.50	3	8,367	0.04%
2021/09/03	10	160.11	11	163.55	157.00	-1	8,242	-0.01%
2021/09/02	6	177.92	5	179.70	173.50	1	8,106	0.01%
2021/09/01	2	179.75	8	181.56	182.00	-6	8,127	-0.07%
2021/08/31	0	0.00	2	176.75	176.50	-2	8,587	-0.02%
2021/08/30	4	174.00	3	174.50	174.00	1	8,890	0.01%
2021/08/27	7	174.64	6.1	176.01	172.00	0.9	9,095	0.01%
2021/08/26	7	176.00	7	178.43	177.00	0	9,402	0.00%
2021/08/25	5	177.70	8	178.13	177.50	-3	9,513	-0.03%
2021/08/24	11	180.00	4	174.63	172.50	7	9,545	0.07%
2021/08/23	2	177.50	3	180.67	180.50	-1	9,593	-0.01%
2021/08/20	3	171.83	3	171.51	171.50	0	9,595	0.00%
2021/08/19	1	172.00	3	174.33	171.50	-2	9,570	-0.02%
2021/08/18	6	176.58	11	173.95	179.00	-5	9,561	-0.05%
2021/08/17	3	179.33	9.1	177.05	170.00	-6.1	9,490	-0.06%
2021/08/16	1	179.04	5.1	181.55	186.50	-4.1	9,425	-0.04%
2021/08/13	17	194.41	9	193.33	189.50	8	9,339	0.09%
2021/08/12	3	194.83	6	198.33	196.50	-3	9,269	-0.03%
2021/08/11	7	194.00	15.1	188.78	189.00	-8.1	9,208	-0.09%
2021/08/10	5	199.80	6	198.58	201.50	-1	9,089	-0.01%
2021/08/09	10.1	195.37	10	190.35	187.00	0.1	8,983	0.00%
2021/08/06	1	198.00	1	195.50	197.00	0	8,921	0.00%
2021/08/05	1.1	198.05	2	199.25	197.00	-0.9	8,890	-0.01%
2021/08/04	6	204.92	7.2	201.90	202.00	-1.2	8,902	-0.01%
2021/08/03	4	209.75	12	205.17	211.00	-8	8,836	-0.09%
2021/08/02	3	198.00	5	195.90	200.00	-2	8,731	-0.02%
2021/07/30	10	201.10	14	195.64	196.50	-4	8,683	-0.05%
2021/07/29	9	200.83	25	194.58	206.00	-16	8,590	-0.19%
2021/07/28	8	205.06	6.1	201.34	197.50	1.9	8,361	0.02%
2021/07/27	4	220.25	6	223.50	219.00	-2	8,312	-0.02%
2021/07/26	8	222.56	3	223.33	217.50	5	8,247	0.06%
2021/07/23	5	235.60	12	238.83	224.00	-7	8,214	-0.09%
2021/07/22	7	218.79	4	221.63	222.00	3	8,118	0.04%
2021/07/21	1	221.50	0	0.00	212.50	1	8,171	0.01%
2021/07/20	3	225.17	1.1	218.00	216.50	1.9	8,103	0.02%
2021/07/19	6	231.08	33	233.18	226.00	-27	8,014	-0.34%
2021/07/16	12	231.92	6	235.92	236.00	6	7,919	0.08%
2021/07/15	35	226.04	10.1	220.33	230.00	24.9	7,748	0.32%
2021/07/14	13	213.31	11	211.64	213.00	2	7,601	0.03%
2021/07/13	8	230.31	40	229.09	219.00	-32	7,489	-0.43%
2021/07/12	45	222.73	10	222.30	222.50	35	7,274	0.48%
2021/07/09	16.1	224.09	47.1	223.26	217.50	-31	7,116	-0.44%
2021/07/08	20.2	216.34	10	216.45	212.00	10.2	6,870	0.15%
2021/07/07	19	207.89	24	209.79	212.50	-5	6,517	-0.08%
2021/07/06	16	195.53	5	195.90	193.50	11	6,250	0.18%
2021/07/05	19	196.24	23	196.02	200.00	-4	6,340	-0.06%
2021/07/02	31	178.82	17	173.76	182.00	14	6,096	0.23%
2021/07/01	31	166.94	11	168.14	165.50	20	5,839	0.34%
2021/06/30	1	155.50	2	158.00	161.00	-1	5,689	-0.02%
2021/06/29	18	161.47	16.2	159.94	155.50	1.8	5,643	0.03%
2021/06/28	2	161.00	4	162.75	160.50	-2	5,660	-0.04%
2021/06/25	8	161.88	13	162.65	162.00	-5	5,605	-0.09%
2021/06/24	36.3	168.89	29	168.28	164.00	7.3	5,488	0.13%
2021/06/23	3.3	169.16	130	178.47	179.50	-126.7	5,174	-2.45%	大賣/鉅額交易
2021/06/22	2	164.00	6	155.75	163.50	-4	5,077	-0.08%
2021/06/21	5	168.60	0	0.00	166.00	5	4,985	0.10%
2021/06/18	5	183.00	3	183.83	184.00	2	4,939	0.04%
2021/06/17	2	167.25	5	172.00	181.50	-3	4,905	-0.06%
2021/06/16	21	162.83	4	173.63	165.00	17	4,857	0.35%
2021/06/15	20	167.50	2	167.50	169.50	18	4,804	0.37%
2021/06/11	22	171.64	7	171.29	169.00	15	4,764	0.31%
2021/06/10	2	166.00	0	0.00	166.50	2	4,732	0.04%
2021/06/09	1	171.00	2	169.25	170.00	-1	4,693	-0.02%
2021/06/08	87	165.29	18	164.89	163.00	69	4,611	1.50%
2021/06/07	11	163.09	20.1	164.32	166.50	-9.1	4,091	-0.22%
2021/06/04	8	148.25	15	150.40	151.50	-7	3,753	-0.19%
2021/06/03	16.1	139.39	33	141.80	138.00	-16.9	3,497	-0.48%
2021/06/02	15	127.93	10	127.70	133.00	5	3,134	0.16%
2021/06/01	2	123.25	13	130.35	131.00	-11	2,968	-0.37%
2021/05/31	4	122.00	4	120.50	119.50	0	2,860	0.00%
2021/05/28	0	0.00	20.1	115.84	118.00	-20.1	2,738	-0.73%
2021/05/27	0	0.00	2	108.25	107.50	-2	2,675	-0.07%
2021/05/26	2	106.50	1.1	106.14	108.00	0.9	2,649	0.03%
2021/05/25	11	102.68	2	104.25	103.50	9	2,614	0.34%
2021/05/24	0	0.00	1	98.00	99.80	-1	2,598	-0.04%
2021/05/20	1	97.00	1	95.40	95.00	0	2,660	0.00%
2021/05/19	1	94.40	0	0.00	96.60	1	2,669	0.04%
2021/05/18	0	0.00	1	94.30	94.30	-1	2,670	-0.04%
2021/05/17	0	86.60	1	91.10	85.80	-1	2,663	-0.04%
2021/05/14	1	97.50	0	0.00	95.30	1	2,638	0.04%
2021/05/13	1	93.80	1	95.80	94.00	0	2,621	0.00%
2021/05/12	8.1	97.06	3	91.27	91.10	5.1	2,609	0.20%
2021/05/11	1	99.12	1	103.00	99.80	0	2,568	0.00%
2021/05/10	1	110.00	0	0.00	109.50	1	2,549	0.04%
2021/05/07	0	0.00	4	112.25	114.00	-4	2,545	-0.16%
2021/05/06	6	107.92	8	106.81	108.00	-2	2,544	-0.08%
2021/05/05	7	110.14	2	114.50	107.00	5	2,536	0.20%
2021/05/04	5	113.90	6	113.33	112.00	-1	2,529	-0.04%
2021/05/03	30	122.35	44	121.77	121.00	-14	2,490	-0.56%
2021/04/29	9	134.22	5	134.80	134.00	4	2,423	0.17%
2021/04/28	3	135.50	1	137.50	134.00	2	2,383	0.08%
2021/04/27	10	131.65	13.3	137.29	140.00	-3.3	2,237	-0.15%
2021/04/26	0	0.00	6	125.33	127.50	-6	2,105	-0.28%
2021/04/23	2	120.75	11	121.05	122.00	-9	2,132	-0.42%
2021/04/22	14	120.64	5.7	119.70	118.50	8.3	2,375	0.35%
2021/04/21	3	124.50	0	0.00	123.50	3	2,405	0.12%
2021/04/20	0	0.00	1	127.00	127.00	-1	2,414	-0.04%
2021/04/19	6	125.42	0	0.00	123.00	6	2,454	0.24%
2021/04/16	16	126.75	8	126.00	128.00	8	2,446	0.33%
2021/04/15	15	125.17	5	125.00	124.50	10	2,469	0.41%
2021/04/14	19	124.16	38	121.71	122.00	-19	2,512	-0.76%
2021/04/13	10	134.25	8	129.50	127.00	2	2,667	0.07%
2021/04/12	7	139.93	24	141.98	136.00	-17	2,764	-0.62%
2021/04/09	47	139.97	39	140.68	137.00	8	2,716	0.29%
2021/04/08	2	123.00	9	129.22	135.00	-7	2,426	-0.29%
2021/04/07	10	122.55	2	122.50	123.00	8	2,360	0.34%
2021/04/06	6	125.42	4	125.25	124.00	2	2,372	0.08%
2021/04/01	3	122.00	0	0.00	121.00	3	2,366	0.13%
2021/03/31	4	124.25	3	123.00	122.50	1	2,445	0.04%
2021/03/30	2	118.25	1	118.00	118.00	1	2,371	0.04%
2021/03/29	0	0.00	1	117.50	118.00	-1	2,384	-0.04%
2021/03/25	0	0.00	0.1	113.50	112.50	-0.1	2,456	0.00%
2021/03/24	0	0.00	0.2	116.00	114.50	-0.2	2,488	-0.01%
2021/03/23	2	119.00	2	116.25	115.50	0	2,548	0.00%
2021/03/22	1	122.50	2.2	120.77	119.50	-1.2	2,578	-0.05%
2021/03/19	0	0.00	18	119.11	119.50	-18	2,643	-0.68%
2021/03/16	1	117.50	0	0.00	116.00	1	2,965	0.03%
2021/03/15	1	117.50	0.1	116.50	116.50	0.9	3,030	0.03%
2021/03/11	1.1	114.18	2	114.75	115.00	-0.9	3,125	-0.03%
2021/03/09	1	109.00	0	0.00	108.50	1	3,187	0.03%
2021/03/04	1.2	111.88	1	110.50	110.00	0.2	3,314	0.01%
2021/03/03	0	0.00	1	112.00	114.00	-1	3,366	-0.03%
2021/03/02	2	114.50	0	0.00	111.50	2	3,412	0.06%
2021/02/26	3.1	115.35	9.2	115.22	115.00	-6.1	3,825	-0.16%
2021/02/25	2	118.00	0	0.00	118.50	2	4,351	0.05%
2021/02/24	0	0.00	6	120.75	118.00	-6	4,709	-0.13%
2021/02/23	27	124.77	24	121.65	119.50	3	5,222	0.06%
2021/02/22	1	118.50	4	119.25	120.00	-3	5,320	-0.06%
2021/02/19	0	119.00	1	118.00	119.00	-1	5,435	-0.02%
2021/02/18	0	0.00	10	116.00	117.00	-10	5,439	-0.18%
2021/02/17	0	0.00	2	115.00	115.00	-2	5,468	-0.04%
2021/02/03	1	113.50	2	113.25	110.50	-1	5,533	-0.02%
2021/02/02	0	0.00	2	110.75	111.50	-2	5,538	-0.04%
2021/02/01	2	109.25	0	0.00	109.50	2	5,547	0.04%
2021/01/29	2	110.75	0	0.00	109.00	2	5,541	0.04%
2021/01/28	1	113.00	1	113.00	113.00	0	5,530	0.00%
2021/01/27	1	112.50	1	111.50	113.50	0	5,528	0.00%
2021/01/26	2	115.00	2	116.00	112.00	0	5,514	0.00%
2021/01/25	5	112.30	2	114.75	115.50	3	5,492	0.05%
2021/01/22	8	114.25	10	113.00	114.50	-2	5,463	-0.04%
2021/01/21	19	115.68	0	0.00	112.00	19	5,433	0.35%
2021/01/20	4	116.38	0	0.00	115.00	4	5,396	0.07%
2021/01/19	1	123.50	2	121.50	121.00	-1	5,354	-0.02%
2021/01/18	5	121.70	11	123.32	121.50	-6	5,337	-0.11%
2021/01/15	14	135.25	3	135.83	126.00	11	5,278	0.21%
2021/01/14	8	128.13	3	128.67	129.50	5	5,026	0.10%
2021/01/13	1	126.00	3	124.50	124.50	-2	4,978	-0.04%
2021/01/12	10	126.50	6	125.17	124.50	4	4,954	0.08%
2021/01/11	3	123.17	0	0.00	123.50	3	4,901	0.06%
2021/01/08	3	121.83	3	123.00	122.00	0	4,896	0.00%
2021/01/07	4	130.00	1	127.50	126.50	3	4,855	0.06%
2021/01/06	11.1	130.57	14	135.89	127.00	-2.9	4,805	-0.06%
2021/01/05	14	137.00	4.2	137.80	139.00	9.8	4,609	0.21%
2021/01/04	2	125.75	3	126.67	126.50	-1	4,509	-0.02%
2020/12/29	2	119.75	3	123.17	120.00	-1	4,500	-0.02%
2020/12/28	2	123.00	1	122.00	122.00	1	4,474	0.02%
2020/12/25	5	125.60	5	125.00	126.00	0	4,422	0.00%
2020/12/24	1.2	118.67	1	123.00	119.50	0.2	4,312	0.00%
2020/12/23	1	121.00	0	0.00	122.00	1	4,285	0.02%
2020/12/22	3	121.50	0	0.00	118.50	3	4,267	0.07%
2020/12/21	1	120.50	1	116.50	121.50	0	4,226	0.00%
2020/12/17	2	122.75	3	123.17	123.50	-1	4,150	-0.02%
2020/12/16	3	128.50	2	128.25	128.00	1	4,091	0.02%
2020/12/15	13	126.08	19	127.00	126.00	-6	4,049	-0.15%
2020/12/14	26	135.58	4	133.88	130.50	22	3,998	0.55%
2020/12/11	5	136.70	14	136.43	133.00	-9	3,912	-0.23%
2020/12/10	11	139.00	3	141.17	137.00	8	3,783	0.21%
2020/12/09	13	144.42	3	147.50	146.50	10	3,652	0.27%
2020/12/08	12	134.38	4	137.88	141.50	8	3,579	0.22%
2020/12/07	4	128.25	0	0.00	129.00	4	3,520	0.11%
2020/12/04	3	128.00	3	133.00	127.00	0	3,488	0.00%
2020/12/03	1	133.00	5	135.00	135.00	-4	3,452	-0.12%
2020/12/02	4	134.38	1	135.51	134.50	3	3,460	0.09%
2020/12/01	1	137.50	5	135.90	137.50	-4	3,469	-0.12%
2020/11/30	2	131.26	0	0.00	131.00	2	3,493	0.06%
2020/11/27	0	0.00	4	135.38	135.00	-4	3,462	-0.12%
2020/11/26	0	0.00	20	129.85	131.00	-20	3,402	-0.59%
2020/11/25	45	133.58	24	131.79	128.00	21	3,348	0.63%
2020/11/24	24	130.65	27	131.81	128.00	-3	2,926	-0.10%
2020/11/23	21	120.86	56.1	125.32	128.00	-35.1	2,390	-1.47%
2020/11/20	57	116.44	47	115.31	116.50	10	2,019	0.50%
2020/11/19	8	106.94	27.3	107.26	111.50	-19.3	1,487	-1.29%
2020/11/18	9	96.63	27.1	99.29	101.50	-18.1	1,329	-1.36%
2020/11/17	2	92.40	1	92.30	92.30	1	1,196	0.08%
2020/11/16	4	93.50	12	92.46	92.00	-8	1,197	-0.67%
2020/11/13	13	91.65	0	0.00	91.30	13	1,160	1.12%
2020/11/12	9.1	92.10	12	91.20	90.50	-2.9	1,142	-0.25%
2020/11/11	8.1	90.81	10	90.81	91.30	-1.9	1,113	-0.17%
2020/11/10	1	91.70	1	89.00	89.10	0	1,087	0.00%
2020/11/09	1	90.60	2	89.95	89.70	-1	1,065	-0.09%
2020/11/03	0	0.00	1	85.30	85.40	-1	1,049	-0.10%
2020/11/02	1	82.50	0	0.00	84.20	1	1,068	0.09%
2020/10/30	1	84.10	1	83.70	84.00	0	1,108	0.00%
2020/10/28	7	85.29	0	0.00	84.50	7	1,114	0.63%
2020/10/27	3	85.47	0	0.00	85.80	3	1,114	0.27%
2020/10/26	0	0.00	8	86.50	85.80	-8	1,116	-0.72%
2020/10/19	0	0.00	2	90.50	90.50	-2	1,165	-0.17%
2020/10/16	0	0.00	6	88.80	88.80	-6	1,174	-0.51%
2020/10/15	4	88.25	3	88.40	87.50	1	1,183	0.08%
2020/10/14	3	89.63	3	88.80	88.80	0	1,181	0.00%
2020/10/13	0	0.00	1	90.20	90.10	-1	1,173	-0.09%
2020/10/12	4	92.23	7	90.97	90.60	-3	1,163	-0.26%
2020/10/08	1	90.00	24	90.48	89.50	-23	1,104	-2.08%
2020/10/07	6	90.08	7	89.96	89.20	-1	1,092	-0.09%
2020/10/06	5	90.40	2	91.50	89.50	3	1,088	0.28%
2020/10/05	0	0.00	1	88.00	87.90	-1	1,064	-0.09%
2020/09/25	15	82.63	0	0.00	83.40	15	1,318	1.14%
2020/09/24	7	82.80	0	0.00	81.90	7	1,339	0.52%
2020/09/23	10	84.69	0	0.00	84.30	10	1,357	0.74%
2020/09/22	3	84.20	0	0.00	84.20	3	1,416	0.21%
2020/09/21	2	86.95	0	0.00	86.10	2	1,486	0.13%
2020/09/18	0	0.00	1	88.40	87.20	-1	1,484	-0.07%
2020/09/17	4	89.45	7	89.47	88.50	-3	1,481	-0.20%
2020/09/15	3	85.40	0	0.00	85.00	3	1,451	0.21%
2020/09/14	0	0.00	8	84.55	84.50	-8	1,453	-0.55%
2020/09/10	4	85.58	2	87.30	84.80	2	1,459	0.14%
2020/09/09	1	86.60	0	0.00	86.60	1	1,457	0.07%
2020/09/08	1	88.00	1	90.20	88.30	0	1,451	0.00%
2020/09/07	2	89.10	5	90.86	88.00	-3	1,444	-0.21%
2020/09/04	4	90.00	11	88.99	91.70	-7	1,416	-0.49%
2020/09/03	9	88.56	39	88.71	90.50	-30	1,356	-2.21%
2020/09/02	0	0.00	1	82.40	82.30	-1	1,280	-0.08%
2020/08/27	1	80.70	0	0.00	80.90	1	1,325	0.08%
2020/08/25	0	0.00	1	82.20	81.60	-1	1,340	-0.07%
2020/08/21	1	80.00	1	81.30	81.70	0	1,346	0.00%
2020/08/20	3	80.13	0	0.00	78.80	3	1,356	0.22%
2020/08/18	0	0.00	4	86.00	86.20	-4	1,338	-0.30%
2020/08/17	0	0.00	8	86.75	86.20	-8	1,339	-0.60%
2020/08/14	2	82.50	0	0.00	83.50	2	1,332	0.15%
2020/08/13	0	0.00	7	83.71	83.20	-7	1,335	-0.52%
2020/08/10	0	0.00	1	88.90	88.00	-1	1,359	-0.07%
2020/08/06	2	88.15	0	0.00	88.00	2	1,374	0.15%
2020/08/05	17	88.85	23	88.88	89.00	-6	1,364	-0.44%
2020/08/04	0	0.00	1	84.70	84.70	-1	1,333	-0.07%
2020/07/30	0	0.00	2	82.25	82.60	-2	1,425	-0.14%
2020/07/29	2	81.00	21	80.06	81.00	-19	1,467	-1.30%
2020/07/28	4	80.53	0	0.00	79.10	4	1,476	0.27%
2020/07/27	5	82.48	0	0.00	82.00	5	1,489	0.34%
2020/07/24	0	0.00	2	89.55	84.50	-2	1,544	-0.13%
2020/07/21	0	0.00	11	89.22	89.00	-11	1,541	-0.71%
2020/07/20	0	0.00	1	83.00	83.10	-1	1,526	-0.07%
2020/07/17	6	84.97	0	0.00	84.10	6	1,545	0.39%
2020/07/16	0	0.00	1	85.10	85.10	-1	1,568	-0.06%
2020/07/14	20	86.50	0	0.00	86.50	20	1,602	1.25%
2020/07/13	4	89.85	20	89.10	89.00	-16	1,605	-1.00%
2020/07/10	3	90.40	11	90.88	89.00	-8	1,626	-0.49%
2020/07/09	15	97.31	8	96.05	95.40	7	1,623	0.43%
2020/07/08	6	95.68	15	95.32	96.10	-9	1,574	-0.57%
2020/07/07	1	91.30	2	90.00	91.00	-1	1,497	-0.07%
2020/07/06	15	90.37	32	92.68	91.30	-17	1,483	-1.15%
2020/07/03	6	87.88	10	88.86	87.40	-4	1,464	-0.27%
2020/07/02	4	88.38	7	88.54	88.30	-3	1,509	-0.20%
2020/07/01	5	88.32	4	88.88	87.30	1	1,551	0.06%
2020/06/30	6	87.20	25	85.74	87.20	-19	1,597	-1.19%
2020/06/29	1	79.30	0	0.00	79.30	1	1,539	0.06%
2020/06/23	1	80.20	0	0.00	80.20	1	1,587	0.06%
2020/06/22	0	0.00	6	81.53	82.00	-6	1,616	-0.37%
2020/06/18	0	0.00	9	79.80	79.70	-9	1,666	-0.54%
2020/06/17	1	80.50	0	0.00	79.90	1	1,685	0.06%
2020/06/16	0	0.00	2	80.55	81.90	-2	1,724	-0.12%
2020/06/15	2	78.00	1	77.60	77.40	1	1,741	0.06%
2020/06/12	20	77.50	0	0.00	78.20	20	1,773	1.13%
2020/06/11	25	79.05	25	81.93	79.10	0	1,807	0.00%
2020/06/09	1	83.10	1	84.80	83.00	0	1,909	0.00%
2020/06/08	1	83.60	5	84.40	83.60	-4	1,966	-0.20%
2020/06/05	3	83.30	7	83.89	84.00	-4	2,022	-0.20%
2020/06/04	1	83.30	7	83.66	83.30	-6	2,098	-0.29%
2020/06/03	0	0.00	12	82.60	82.70	-12	2,287	-0.52%
2020/06/02	3	82.50	0	0.00	81.70	3	2,311	0.13%
2020/06/01	1	81.90	0	0.00	81.70	1	2,347	0.04%
2020/05/29	0	0.00	1	80.00	79.80	-1	2,453	-0.04%
2020/05/28	1	79.10	0	0.00	79.10	1	2,582	0.04%
2020/05/26	1	81.20	1	82.00	80.40	0	2,638	0.00%
2020/05/22	1	79.60	0	0.00	79.00	1	2,805	0.04%
2020/05/20	27	80.39	1	81.20	81.40	26	2,854	0.91%
2020/05/19	0	0.00	1	81.20	80.50	-1	2,980	-0.03%
2020/05/18	2	80.00	30	79.09	78.20	-28	3,121	-0.90%
2020/05/15	0	0.00	1	79.60	80.00	-1	3,264	-0.03%
2020/05/14	12	83.48	1	85.50	81.20	11	3,280	0.34%
2020/05/13	2	87.40	0	0.00	87.10	2	3,268	0.06%
2020/05/12	1	88.40	0	0.00	87.30	1	3,285	0.03%
2020/05/07	1	88.90	3	88.93	89.50	-2	3,336	-0.06%
2020/05/06	7	89.70	7	90.34	88.20	0	3,363	0.00%
2020/05/05	22	92.48	6	93.32	93.50	16	3,339	0.48%
2020/05/04	0	0.00	7	89.63	89.10	-7	3,360	-0.21%
2020/04/30	2	91.80	8	93.15	91.50	-6	3,378	-0.18%
2020/04/29	16	92.90	18	93.37	92.30	-2	3,378	-0.06%
2020/04/28	0	0.00	6	90.00	89.90	-6	3,353	-0.18%
2020/04/27	3	89.27	5	88.96	88.80	-2	3,359	-0.06%
2020/04/24	1	86.20	1	88.00	87.80	0	3,370	0.00%
2020/04/23	2	87.30	9	87.13	86.60	-7	3,424	-0.20%
2020/04/22	2	83.00	9	84.74	87.20	-7	3,512	-0.20%
2020/04/21	19	85.52	5	86.80	84.60	14	3,614	0.39%
2020/04/20	5	87.30	0	0.00	88.80	5	3,620	0.14%
2020/04/17	14	88.99	2	89.50	87.60	12	3,676	0.33%
2020/04/16	1	88.90	2	88.95	89.00	-1	3,675	-0.03%
2020/04/15	4	90.03	3	90.00	88.00	1	3,720	0.03%
2020/04/14	1	88.20	6	88.75	88.20	-5	3,757	-0.13%
2020/04/13	2	88.10	1	86.50	86.50	1	3,806	0.03%
2020/04/10	4	87.63	5	87.00	86.10	-1	3,877	-0.03%
2020/04/09	5	86.84	8	88.64	85.10	-3	4,017	-0.07%
2020/04/08	5	87.58	10	87.64	87.90	-5	4,048	-0.12%
2020/04/07	7	87.66	17	87.08	86.80	-10	4,018	-0.25%
2020/04/06	11	79.53	37	81.28	82.00	-26	3,984	-0.65%
2020/04/01	10	77.18	22	77.77	77.80	-12	3,941	-0.30%
2020/03/31	0	0.00	1	71.60	73.00	-1	3,858	-0.03%
2020/03/30	6	69.57	5	70.68	73.00	1	3,844	0.03%
2020/03/27	6	73.68	6	74.50	71.50	0	3,836	0.00%
2020/03/26	6	71.35	5	70.84	73.00	1	3,812	0.03%
2020/03/25	10	71.09	10	70.98	72.20	0	3,794	0.00%
2020/03/24	10	65.44	6	64.93	65.70	4	3,768	0.11%
2020/03/23	3	60.80	8	60.24	59.80	-5	3,824	-0.13%
2020/03/20	9	65.94	5	66.26	66.30	4	3,825	0.10%
2020/03/19	25	63.04	17	62.65	62.10	8	3,844	0.21%
2020/03/18	6	74.28	10	71.83	68.90	-4	3,930	-0.10%
2020/03/17	32	75.13	47	75.07	74.10	-15	3,901	-0.38%
2020/03/16	7	85.23	19	82.65	80.90	-12	3,863	-0.31%
2020/03/13	8	86.29	11	87.31	89.80	-3	3,824	-0.08%
2020/03/12	29	93.95	8	95.21	93.30	21	3,792	0.55%
2020/03/11	4	106.25	22	101.57	102.00	-18	3,737	-0.48%
2020/03/10	6	105.92	7	106.07	109.00	-1	3,673	-0.03%
2020/03/09	47	111.18	26	114.38	105.00	21	3,592	0.58%
2020/03/06	3	113.00	1	114.00	114.00	2	3,385	0.06%
2020/03/05	1	112.00	2	113.50	113.50	-1	3,348	-0.03%
2020/03/04	38	112.88	19	115.16	112.00	19	3,301	0.58%
2020/03/03	14	112.43	14	113.79	113.00	0	3,189	0.00%
2020/03/02	6	104.58	0	0.00	107.50	6	3,060	0.20%
2020/02/27	1	105.50	3	105.83	104.50	-2	3,030	-0.07%
2020/02/26	14	110.39	2	113.25	108.50	12	3,021	0.40%
2020/02/25	8	109.81	25	110.88	112.50	-17	2,932	-0.58%
2020/02/24	4	107.50	0	0.00	108.00	4	2,846	0.14%
2020/02/21	2	108.25	2	110.00	108.50	0	2,825	0.00%
2020/02/20	25	114.20	21	115.29	112.50	4	2,775	0.14%
2020/02/19	6	112.67	9	112.22	111.50	-3	2,640	-0.11%
2020/02/18	8	110.31	15	111.13	112.50	-7	2,484	-0.28%
2020/02/17	6	101.00	4	100.88	102.50	2	2,333	0.09%
2020/02/14	1	100.50	2	99.70	99.50	-1	2,298	-0.04%
2020/02/13	2	99.65	4	100.30	98.80	-2	2,283	-0.09%
2020/02/12	3	102.17	6	101.67	100.00	-3	2,269	-0.13%
2020/02/11	1	100.50	12	100.05	100.00	-11	2,255	-0.49%
2020/02/10	2	98.75	11	98.65	97.50	-9	2,253	-0.40%
2020/02/07	8	100.13	6	100.58	97.80	2	2,247	0.09%
2020/02/06	5	99.78	1	99.00	98.30	4	2,250	0.18%
2020/02/05	10	97.99	6	97.87	97.00	4	2,207	0.18%
2020/02/04	5	93.60	3	95.73	96.50	2	2,143	0.09%
2020/02/03	4	89.90	1	89.90	91.00	3	2,113	0.14%
2020/01/31	3	95.67	4	96.60	93.60	-1	2,085	-0.05%
2020/01/30	5	99.64	2	100.05	99.50	3	2,049	0.15%
2020/01/20	2	110.25	5	111.50	110.50	-3	2,021	-0.15%
2020/01/17	18	113.89	2	114.00	113.00	16	1,995	0.80%
2020/01/16	4	114.38	10	115.20	116.00	-6	1,939	-0.31%
2020/01/15	3	112.83	16	113.00	111.50	-13	1,862	-0.70%
2020/01/14	14	108.32	3	108.67	109.00	11	1,736	0.63%
2020/01/13	3	110.33	5	111.10	108.00	-2	1,699	-0.12%
2020/01/10	1	107.50	3	106.67	108.00	-2	1,634	-0.12%
2020/01/09	5	105.00	11	105.95	108.00	-6	1,596	-0.38%
2020/01/08	6	104.58	5	107.10	102.50	1	1,537	0.07%
2020/01/07	14	106.79	4	108.00	104.50	10	1,471	0.68%
2020/01/06	6	111.25	8	111.06	112.50	-2	1,395	-0.14%
2020/01/03	13	110.85	16	108.94	110.00	-3	1,323	-0.23%
2020/01/02	2	102.75	4	103.25	104.00	-2	1,179	-0.17%
2019/12/31	2	99.70	2	100.25	99.60	0	1,130	0.00%
2019/12/30	2	102.00	2	102.50	100.50	0	1,123	0.00%
2019/12/27	0	0.00	3	100.27	100.00	-3	1,095	-0.27%
2019/12/26	3	99.40	4	98.58	98.10	-1	1,093	-0.09%
2019/12/24	3	96.57	0	0.00	96.60	3	1,185	0.25%
2019/12/23	3	97.63	4	97.68	97.30	-1	1,256	-0.08%
2019/12/20	6	97.95	1	98.30	96.80	5	1,289	0.39%
2019/12/19	3	101.00	4	99.98	100.00	-1	1,395	-0.07%
2019/12/18	10	102.50	9	103.33	102.50	1	1,475	0.07%
2019/12/17	8	100.23	2	100.35	99.20	6	1,415	0.42%
2019/12/16	9	99.97	10	100.00	101.50	-1	1,422	-0.07%
2019/12/13	11	98.15	10	98.73	99.10	1	1,475	0.07%
2019/12/12	10	93.59	16	93.98	92.90	-6	1,368	-0.44%
2019/12/11	22	94.55	12	94.10	94.00	10	1,374	0.73%
2019/12/10	1	95.60	0	0.00	95.40	1	1,388	0.07%
2019/12/09	3	96.00	10	96.34	96.40	-7	1,407	-0.50%
2019/12/05	0	0.00	2	89.70	89.60	-2	1,381	-0.14%
2019/12/04	0	0.00	8	88.70	89.00	-8	1,385	-0.58%
2019/12/03	6	90.60	0	0.00	90.30	6	1,392	0.43%
2019/11/29	2	92.30	0	0.00	91.80	2	1,405	0.14%
2019/11/28	2	94.00	0	0.00	93.30	2	1,413	0.14%
2019/11/27	0	0.00	1	95.00	94.30	-1	1,425	-0.07%
2019/11/26	2	94.10	1	94.00	94.00	1	1,447	0.07%
2019/11/25	5	97.00	15	96.79	94.10	-10	1,487	-0.67%
2019/11/22	9	91.39	1	90.40	91.60	8	1,502	0.53%
2019/11/20	1	89.20	1	90.00	89.00	0	1,662	0.00%
2019/11/19	1	89.20	0	0.00	89.10	1	1,730	0.06%
2019/11/15	0	0.00	3	90.00	89.90	-3	1,759	-0.17%
2019/11/14	2	88.75	0	0.00	88.00	2	1,756	0.11%
2019/11/12	0	0.00	3	90.00	90.50	-3	1,752	-0.17%
2019/11/11	2	90.75	7	91.69	90.30	-5	1,750	-0.29%
2019/11/08	3	96.10	1	95.80	95.00	2	1,750	0.11%
2019/11/07	5	99.74	2	100.75	99.60	3	1,724	0.17%
2019/11/06	0	0.00	1	99.40	98.00	-1	1,696	-0.06%
2019/11/05	17	100.68	10	101.30	100.50	7	1,678	0.42%
2019/11/04	1	92.70	4	93.85	94.00	-3	1,624	-0.18%
2019/10/31	3	93.40	3	93.60	92.70	0	1,615	0.00%
2019/10/30	0	0.00	1	94.00	93.60	-1	1,610	-0.06%
2019/10/29	5	94.66	7	94.71	93.00	-2	1,608	-0.12%
2019/10/25	5	98.38	2	97.30	97.30	3	1,597	0.19%
2019/10/24	1	98.80	3	97.97	98.60	-2	1,585	-0.13%
2019/10/23	10	98.27	3	97.30	98.40	7	1,571	0.45%
2019/10/22	1	95.10	2	95.40	95.00	-1	1,548	-0.06%
2019/10/21	0	0.00	1	94.00	95.50	-1	1,546	-0.06%
2019/10/16	0	0.00	1	97.20	95.70	-1	1,535	-0.07%
2019/10/15	2	95.80	0	0.00	96.30	2	1,530	0.13%
2019/10/14	2	98.85	12	99.17	98.00	-10	1,515	-0.66%
2019/10/09	2	98.60	1	100.50	98.30	1	1,507	0.07%
2019/10/08	1	98.60	0	0.00	98.00	1	1,489	0.07%
2019/10/03	0	0.00	1	100.50	101.50	-1	1,443	-0.07%
2019/10/02	3	103.00	4	102.38	100.50	-1	1,427	-0.07%
2019/10/01	2	101.75	2	101.35	99.70	0	1,400	0.00%
2019/09/27	7	104.50	0	0.00	103.00	7	1,367	0.51%
2019/09/26	16	114.03	12	113.29	114.00	4	1,276	0.31%
2019/09/25	11	109.91	0	0.00	113.00	11	1,192	0.92%
2019/09/24	2	114.00	45	114.39	108.00	-43	1,146	-3.75%
2019/09/23	50	107.90	11	106.09	109.50	39	1,018	3.83%
2019/09/20	3	99.53	1	99.80	99.60	2	916	0.22%
2019/09/19	1	102.00	17	98.59	98.50	-16	902	-1.77%
2019/09/18	3	101.67	8	101.81	100.50	-5	878	-0.57%
2019/09/17	0	0.00	1	94.90	96.00	-1	767	-0.13%
2019/09/16	0	0.00	2	95.70	94.00	-2	757	-0.26%
2019/09/12	2	95.45	3	96.07	96.60	-1	741	-0.13%
2019/09/11	4	94.53	5	94.48	94.00	-1	720	-0.14%
2019/09/09	1	91.70	0	0.00	91.60	1	674	0.15%
2019/09/02	1	89.60	20	89.26	91.10	-19	649	-2.92%
2019/08/29	5	90.44	2	90.10	90.20	3	621	0.48%
2019/08/28	3	96.50	8	97.03	94.20	-5	594	-0.84%
2019/08/27	10	98.12	5	97.82	100.00	5	546	0.92%
2019/08/26	6	97.52	10	97.92	95.20	-4	492	-0.81%
2019/08/23	12	95.92	4	97.40	95.20	8	426	1.87%
2019/08/22	3	92.20	2	93.10	93.80	1	322	0.31%
2019/08/21	1	83.60	10	85.10	85.30	-9	251	-3.58%
2019/08/15	0	0.00	1	76.00	76.70	-1	216	-0.46%
2019/08/13	3	78.20	0	0.00	76.60	3	214	1.40%
2019/07/29	2	75.05	0	0.00	74.70	2	203	0.98%
2019/07/18	8	75.20	0	0.00	75.20	8	200	3.99%
2019/07/15	10	78.68	0	0.00	79.00	10	205	4.86%
2019/07/09	1	80.00	0	0.00	78.70	1	213	0.47%
2019/07/03	1	82.80	0	0.00	82.20	1	220	0.45%
2019/07/01	0	0.00	6	85.10	84.90	-6	223	-2.69%
2019/06/27	0	0.00	1	85.10	85.40	-1	236	-0.42%
2019/06/26	2	87.80	2	86.75	85.20	0	232	0.00%
2019/06/25	0	0.00	1	86.50	84.30	-1	221	-0.45%
2019/06/24	2	85.70	0	0.00	85.00	2	212	0.94%
2019/06/18	4	80.00	0	0.00	79.80	4	205	1.94%
2019/06/13	2	80.50	2	80.50	80.50	0	225	0.00%
2019/06/12	1	81.00	0	0.00	79.30	1	221	0.45%
2019/06/04	1	71.80	0	0.00	71.50	1	220	0.45%
2019/05/24	1	71.50	1	71.50	71.00	0	275	0.00%
2019/05/17	2	76.00	1	75.70	76.90	1	348	0.29%
2019/05/16	2	79.60	1	79.60	79.00	1	383	0.26%
2019/05/13	1	79.70	0	0.00	80.50	1	485	0.21%
2019/05/06	2	85.20	0	0.00	86.00	2	539	0.37%
2019/04/29	8	87.00	0	0.00	88.10	8	584	1.37%
2019/04/22	2	91.00	2	90.70	89.50	0	572	0.00%
2019/04/19	1	90.90	1	90.00	90.00	0	573	0.00%
2019/04/18	1	87.10	0	0.00	87.50	1	565	0.18%
2019/04/17	6	87.13	3	86.93	88.80	3	561	0.53%
2019/04/16	3	87.23	0	0.00	86.80	3	552	0.54%
2019/04/15	8	88.15	0	0.00	87.60	8	551	1.45%
2019/04/12	2	87.70	0	0.00	87.40	2	551	0.36%
2019/04/11	4	91.30	0	0.00	88.10	4	550	0.73%
2019/04/10	1	89.60	0	0.00	89.80	1	548	0.18%
2019/04/03	0	0.00	1	92.40	91.50	-1	544	-0.18%
2019/04/02	1	92.50	1	87.20	93.00	0	541	0.00%
2019/04/01	1	88.00	0	0.00	87.50	1	527	0.19%
2019/03/27	1	89.00	1	90.00	89.00	0	524	0.00%
2019/03/25	2	87.70	0	0.00	90.20	2	525	0.38%
2019/03/22	1	93.30	0	0.00	90.30	1	525	0.19%
2019/03/13	0	0.00	1	88.30	88.60	-1	515	-0.19%
2019/03/12	1	90.50	0	0.00	88.70	1	514	0.19%
2019/03/07	0	0.00	4	93.70	89.00	-4	505	-0.79%
2019/03/06	1	93.80	0	0.00	93.60	1	499	0.20%
2019/03/05	1	94.50	2	93.50	93.60	-1	497	-0.20%
2019/03/04	3	98.53	6	99.50	96.50	-3	489	-0.61%
2019/02/27	1	99.50	9	100.37	99.50	-8	482	-1.66%
2019/02/26	3	100.33	7	101.00	100.50	-4	468	-0.85%
2019/02/25	3	100.17	2	100.45	99.90	1	455	0.22%
2019/02/22	1	104.00	7	102.43	99.80	-6	454	-1.32%
2019/02/21	5	101.50	14	98.30	100.50	-9	436	-2.06%
2019/02/20	0	0.00	8	96.01	95.50	-8	405	-1.97%
2019/02/19	1	96.60	18	96.31	95.40	-17	399	-4.25%
2019/02/18	2	95.85	6	95.30	95.30	-4	391	-1.02%
2019/02/15	21	103.50	3	105.33	101.00	18	373	4.83%
2019/02/14	1	98.70	0	0.00	102.50	1	335	0.30%
2019/02/13	1	103.00	1	104.00	100.00	0	312	0.00%
2019/02/12	1	94.20	0	0.00	97.60	1	259	0.38%
2019/01/28	4	92.80	9	92.94	92.80	-5	207	-2.41%
2019/01/25	0	0.00	1	94.00	93.00	-1	197	-0.51%
2019/01/24	0	0.00	1	86.50	88.10	-1	167	-0.60%
2019/01/23	2	83.85	2	83.80	87.60	0	148	0.00%
2019/01/22	0	0.00	1	80.00	79.70	-1	128	-0.78%
2019/01/21	0	0.00	2	76.65	78.80	-2	120	-1.66%
2019/01/18	0	0.00	1	76.20	76.00	-1	119	-0.84%
2018/12/27	0	0.00	10	76.60	76.50	-10	121	-8.25%
2018/12/26	0	0.00	3	78.00	76.60	-3	119	-2.50%
2018/12/24	0	0.00	4	82.03	80.80	-4	117	-3.42%
2018/12/20	0	0.00	1	82.60	81.50	-1	116	-0.86%
2018/12/19	0	0.00	2	84.00	84.40	-2	114	-1.75%
2018/12/18	1	84.80	1	85.00	84.90	0	114	0.00%
2018/12/17	1	88.50	10	88.50	88.80	-9	110	-8.11%
2018/12/14	3	92.50	0	0.00	92.80	3	107	2.79%
2018/12/13	2	88.75	0	0.00	89.00	2	100	1.99%
2018/12/12	3	87.30	0	0.00	88.30	3	94	3.18%
2018/12/11	1	78.80	0	0.00	80.30	1	85	1.16%
2018/11/28	1	75.00	0	0.00	75.50	1	91	1.09%
2018/11/27	0	0.00	1	74.30	74.60	-1	92	-1.08%
2018/11/21	2	76.30	0	0.00	76.10	2	103	1.94%
2018/11/08	1	76.80	1	75.30	75.50	0	135	0.00%
2018/11/07	1	73.60	0	0.00	75.60	1	138	0.72%
2018/11/06	1	76.00	0	0.00	75.30	1	143	0.69%
2018/11/02	1	80.50	1	80.00	80.00	0	165	0.00%
2018/11/01	1	77.50	0	0.00	78.60	1	170	0.59%
2018/10/25	1	69.50	0	0.00	69.60	1	190	0.53%
2018/10/16	0	0.00	1	78.00	77.00	-1	273	-0.37%
2018/10/15	1	78.00	0	0.00	76.20	1	337	0.30%
2018/10/12	0	0.00	14	72.70	72.30	-14	365	-3.83%
2018/10/11	0	0.00	3	74.00	74.00	-3	388	-0.77%
2018/10/09	0	0.00	3	81.00	82.20	-3	420	-0.71%
2018/10/08	10	82.00	4	81.95	82.90	6	473	1.27%
2018/10/05	1	83.50	0	0.00	83.80	1	473	0.21%
2018/09/28	0	0.00	3	95.50	95.60	-3	473	-0.63%
2018/09/21	1	93.50	0	0.00	93.10	1	474	0.21%
2018/09/19	0	0.00	1	95.00	94.00	-1	472	-0.21%
2018/09/18	0	0.00	8	94.45	93.40	-8	472	-1.69%
2018/09/12	0	0.00	4	95.45	93.50	-4	470	-0.85%
2018/08/28	4	116.75	0	0.00	117.50	4	456	0.88%
2018/08/24	11	105.73	0	0.00	105.00	11	450	2.44%
2018/08/23	1	111.00	0	0.00	111.50	1	445	0.22%
2018/08/20	0	0.00	3	112.50	112.00	-3	450	-0.67%
2018/08/17	0	0.00	2	118.75	117.50	-2	447	-0.45%
2018/08/16	0	0.00	2	116.50	116.50	-2	442	-0.45%
2018/08/15	3	124.00	1	130.00	123.00	2	434	0.46%
2018/08/14	0	0.00	2	137.00	136.50	-2	421	-0.47%
2018/08/13	0	0.00	1	138.00	138.50	-1	418	-0.24%
2018/08/10	1	146.00	0	0.00	145.00	1	411	0.24%
2018/08/09	1	149.00	2	148.00	154.00	-1	402	-0.25%
2018/08/08	2	140.00	0	0.00	140.00	2	387	0.52%
2018/08/06	0	0.00	2	147.25	145.50	-2	378	-0.53%
2018/08/03	1	149.00	1	148.50	148.50	0	373	0.00%
2018/08/02	1	151.00	4	151.50	148.50	-3	369	-0.81%
2018/08/01	0	0.00	2	158.00	156.50	-2	362	-0.55%
2018/07/31	0	0.00	1	152.00	152.00	-1	352	-0.28%
2018/07/30	1	149.00	1	151.00	148.50	0	348	0.00%
2018/07/27	1	148.50	0	0.00	147.50	1	342	0.29%
2018/07/26	2	156.50	10	157.80	153.00	-8	333	-2.40%
2018/07/25	0	0.00	1	156.00	160.00	-1	318	-0.31%
2018/07/24	3	160.00	1	160.00	160.50	2	306	0.65%
2018/07/23	8	165.00	5	162.40	163.50	3	291	1.03%
2018/07/20	3	161.50	11	173.09	171.50	-8	268	-2.98%
2018/07/19	0	0.00	3	149.00	152.50	-3	202	-1.48%
2018/07/18	1	147.50	1	148.00	147.50	0	173	0.00%
2018/07/17	2	143.50	2	150.00	150.00	0	148	0.00%
2018/07/16	1	138.00	31	146.02	146.00	-30	112	-26.68%