台表科 (6278)-統一-基隆券商分點個股進出

台股 » 個股 » 台表科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台表科

(6278)

可現股當沖

股價
114.5
漲跌
▼1.5
漲幅
-1.29%
成交量
4,681張
產業
上市光電類股
881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

台表科 (6278)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	1	115.50	0	0.00	114.50	1	4,065	0.02%
2024/05/22	10	117.50	0	0.00	116.00	10	4,001	0.25%
2024/05/21	1	116.00	0	0.00	116.50	1	3,963	0.03%
2024/05/20	11	119.77	0	0.00	116.50	11	3,918	0.28%
2024/05/16	1	116.50	0	0.00	119.50	1	3,776	0.03%
2024/05/15	1	118.00	0	0.00	118.50	1	3,718	0.03%
2024/05/10	4	117.00	1	117.50	117.00	3	3,647	0.08%
2024/05/09	2	118.25	0	0.00	117.00	2	3,601	0.06%
2024/05/08	0.3	121.00	0	0.00	121.00	0.3	3,551	0.01%
2024/05/07	1	121.00	31	119.48	119.00	-30	3,480	-0.86%
2024/05/06	1	117.00	3	117.17	118.00	-2	3,412	-0.06%
2024/05/03	5	121.30	1	121.00	118.50	4	3,367	0.12%
2024/05/02	1	122.00	0	0.00	122.00	1	3,254	0.03%
2024/04/30	35	119.33	3	120.00	119.50	32	3,104	1.03%
2024/04/26	1	113.50	1	114.00	111.00	0	2,820	0.00%
2024/04/25	3	112.17	0	0.00	111.50	3	2,764	0.11%
2024/04/24	1	109.00	2	112.25	113.50	-1	2,709	-0.04%
2024/04/22	3	106.00	0	0.00	106.00	3	2,569	0.12%
2024/04/19	0	0.00	1	106.00	107.50	-1	2,544	-0.04%
2024/04/17	1	107.50	0	0.00	107.50	1	2,494	0.04%
2024/04/15	0	0.00	3	108.17	110.00	-3	2,419	-0.12%
2024/04/11	1	109.50	0	0.00	109.00	1	2,346	0.04%
2024/04/10	2	109.00	0	0.00	109.00	2	2,292	0.09%
2024/04/09	0	0.00	30	110.80	109.00	-30	2,277	-1.32%
2024/04/08	1	108.00	0	0.00	110.50	1	2,251	0.04%
2024/04/01	11	109.00	0	0.00	108.50	11	2,182	0.50%
2024/03/29	20	108.48	0	0.00	108.50	20	2,163	0.92%
2024/03/20	1	111.00	0	0.00	106.00	1	2,010	0.05%
2024/03/15	0	0.00	1	107.50	108.00	-1	1,673	-0.06%
2024/03/14	0	0.00	1	110.00	110.00	-1	1,627	-0.06%
2024/03/13	0	0.00	1	107.00	107.50	-1	1,533	-0.07%
2024/03/12	0	0.00	1	102.00	103.00	-1	1,411	-0.07%
2024/03/11	0	0.00	5	102.00	102.00	-5	1,453	-0.34%
2024/03/05	1	97.30	0	0.00	98.00	1	1,486	0.07%
2024/03/01	1	96.60	0	0.00	95.20	1	1,559	0.06%
2024/01/26	0	0.00	1	92.90	93.10	-1	1,682	-0.06%
2024/01/19	0	0.00	4	91.10	91.60	-4	1,753	-0.23%
2024/01/18	5	90.06	0	0.00	90.30	5	1,744	0.29%
2024/01/15	0	0.00	4	93.75	94.00	-4	1,697	-0.24%
2024/01/12	2	92.90	0	0.00	92.80	2	1,702	0.12%
2024/01/10	2	92.60	0	0.00	92.80	2	1,726	0.12%
2024/01/02	0	0.00	2	95.50	95.90	-2	1,714	-0.12%
2023/12/28	2	94.30	0	0.00	95.10	2	1,688	0.12%
2023/12/20	0	0.00	3	95.40	94.80	-3	1,593	-0.19%
2023/12/19	3	91.80	0	0.00	93.00	3	1,551	0.19%
2023/12/08	0	0.00	1	97.10	97.10	-1	1,508	-0.07%
2023/12/06	1	94.70	0	0.00	94.80	1	1,472	0.07%
2023/12/05	0	0.00	4	98.30	98.60	-4	1,421	-0.28%
2023/11/29	4	96.15	7	95.80	96.00	-3	1,255	-0.24%
2023/11/24	2	94.00	0	0.00	94.40	2	1,130	0.18%
2023/11/23	5	93.30	0	0.00	93.40	5	1,075	0.47%
2023/11/22	1	92.20	0	0.00	92.50	1	1,058	0.09%
2023/11/10	0	0.00	3	92.40	92.40	-3	972	-0.31%
2023/11/09	3	90.90	0	0.00	90.80	3	969	0.31%
2023/11/08	1	92.10	0	0.00	91.70	1	978	0.10%
2023/10/30	0	0.00	3	92.00	91.70	-3	915	-0.33%
2023/10/25	3	89.60	0	0.00	89.50	3	921	0.33%
2023/10/20	0	0.00	1	88.30	88.30	-1	978	-0.10%
2023/10/17	1	89.90	0	0.00	89.90	1	1,296	0.08%
2023/10/05	0	0.00	2	91.20	91.10	-2	1,469	-0.14%
2023/10/04	2	90.60	1	91.20	91.30	1	1,489	0.07%
2023/10/03	0	0.00	2	92.50	91.80	-2	1,500	-0.13%
2023/10/02	2	91.40	0	0.00	92.00	2	1,533	0.13%
2023/09/20	0	0.00	1	95.30	93.20	-1	1,552	-0.06%
2023/08/21	0	0.00	1	89.40	89.40	-1	1,696	-0.06%
2023/07/25	5	88.00	0	0.00	88.40	5	1,627	0.31%
2023/07/21	0	0.00	1	99.00	92.80	-1	1,561	-0.06%
2023/07/20	0	0.00	9	95.80	96.40	-9	1,385	-0.65%
2023/07/19	6	88.08	0	0.00	87.70	6	1,267	0.47%
2023/07/18	1	88.90	10	88.66	88.80	-9	1,263	-0.71%
2023/07/17	8	87.73	0	0.00	88.20	8	1,256	0.64%
2023/07/13	4	90.70	0	0.00	90.20	4	1,276	0.31%
2023/06/19	0	0.00	2	101.00	100.00	-2	1,494	-0.13%
2023/06/14	2	98.60	0	0.00	98.90	2	1,452	0.14%
2023/06/13	3	101.00	3	100.50	100.50	0	1,450	0.00%
2023/06/05	5	100.00	5	99.70	99.70	0	1,570	0.00%
2023/05/30	6	100.50	6	101.50	101.50	0	1,602	0.00%
2023/05/26	3	100.00	3	99.90	99.90	0	1,653	0.00%
2023/05/24	1	100.00	0	0.00	100.00	1	1,718	0.06%
2023/05/19	0	0.00	0	97.90	97.90	0	1,847	0.00%
2023/05/18	0	0.00	1	97.40	97.50	-1	1,897	-0.05%
2023/05/04	0	95.40	1	95.80	96.40	-1	2,237	-0.04%
2023/05/03	0	96.50	0	0.00	96.40	0	2,278	0.00%
2023/04/21	0	0.00	1	98.10	98.10	-1	2,310	-0.04%
2023/04/19	0	0.00	5	99.70	98.80	-5	2,293	-0.22%
2023/04/18	0	0.00	1	102.50	101.50	-1	2,275	-0.04%
2023/04/17	2	103.75	0	0.00	104.50	2	2,257	0.09%
2023/04/12	5	101.50	1	101.00	101.00	4	2,207	0.18%
2023/04/11	0	0.00	1	101.00	101.50	-1	2,183	-0.05%
2023/04/10	0	0.00	1	95.90	98.00	-1	2,132	-0.05%
2023/04/06	1	98.30	0	0.00	100.00	1	2,048	0.05%
2023/03/31	2	97.45	0	0.00	97.20	2	1,997	0.10%
2023/03/30	0	0.00	0.1	96.60	96.70	-0.1	1,952	0.00%
2023/03/28	0	0.00	1	95.50	94.90	-1	1,937	-0.05%
2023/03/27	1	95.90	0	0.00	96.00	1	1,923	0.05%
2023/03/22	3	93.70	3	93.80	93.80	0	1,866	0.00%
2023/03/15	0	0.00	0	93.20	93.10	0	1,863	0.00%
2023/03/10	0	0.00	1	92.50	91.80	-1	1,813	-0.06%
2023/03/03	1	89.90	1	89.80	89.90	0	1,733	0.00%
2023/03/01	1	88.60	1	89.10	88.70	0	1,722	0.00%
2023/02/24	2	89.40	4	89.40	88.90	-2	1,720	-0.12%
2023/02/22	1	88.70	1	88.70	88.70	0	1,645	0.00%
2023/02/21	0	0.00	11	87.82	88.40	-11	1,641	-0.67%
2023/02/16	5	86.10	0	0.00	86.20	5	1,577	0.32%
2023/02/15	7	85.01	1	85.00	85.00	6	1,572	0.38%
2023/02/08	1	89.00	0	0.00	89.20	1	1,530	0.07%
2023/02/07	1	88.70	0	0.00	89.40	1	1,516	0.07%
2023/02/06	1	92.00	0	0.00	92.20	1	1,498	0.07%
2023/02/03	5	93.50	5	93.50	93.50	0	1,524	0.00%
2022/12/09	4	95.10	4	95.75	95.80	0	1,725	0.00%
2022/12/06	1	98.30	0	0.00	96.60	1	1,724	0.06%
2022/11/17	0	0.00	2	95.00	94.60	-2	2,071	-0.10%
2022/11/14	0	0.00	1	91.50	91.50	-1	2,156	-0.05%
2022/11/11	2	90.20	3	91.90	90.50	-1	2,232	-0.04%
2022/11/02	3	86.40	3	87.17	86.30	0	2,738	0.00%
2022/10/25	4	78.40	4	78.95	78.80	0	2,729	0.00%
2022/09/15	1	91.70	0	0.00	90.40	1	3,875	0.03%
2022/09/06	2	94.10	0	0.00	91.90	2	3,858	0.05%
2022/09/05	1	101.50	1	101.00	100.00	0	3,739	0.00%
2022/09/01	1	102.00	0	0.00	101.00	1	3,751	0.03%
2022/08/26	1	105.00	1	106.50	104.00	0	3,675	0.00%
2022/08/25	0	0.00	1	104.50	104.50	-1	3,667	-0.03%
2022/08/23	0	0.00	1	102.00	104.00	-1	3,715	-0.03%
2022/08/22	3	104.50	3	103.00	103.00	0	3,725	0.00%
2022/08/19	5	105.90	4	106.38	106.50	1	3,680	0.03%
2022/08/18	3	104.33	2	103.00	104.50	1	3,615	0.03%
2022/08/17	2	102.00	0	0.00	101.50	2	3,524	0.06%
2022/08/11	1	97.30	1	100.50	100.00	0	3,240	0.00%
2022/08/10	0	0.00	1	90.30	93.50	-1	3,089	-0.03%
2022/08/09	1	87.90	0	0.00	89.80	1	2,983	0.03%
2022/07/22	0	0.00	1	86.90	86.30	-1	3,126	-0.03%
2022/07/19	0	0.00	1	84.90	85.10	-1	3,122	-0.03%
2022/07/15	0	0.00	3	82.80	84.10	-3	3,123	-0.10%
2022/07/14	5	79.82	9	80.40	80.70	-4	3,075	-0.13%
2022/07/13	2	82.95	0	0.00	81.70	2	2,987	0.07%
2022/07/12	5	81.58	4	81.73	81.50	1	2,915	0.03%
2022/07/11	3	82.03	10	82.68	84.00	-7	2,870	-0.24%
2022/07/07	7	75.49	8	76.91	78.90	-1	2,741	-0.04%
2022/07/06	13	77.21	9	77.10	75.60	4	2,683	0.15%
2022/07/05	11	78.42	5	78.40	80.40	6	2,618	0.23%
2022/07/04	10	79.83	10	78.73	77.50	0	2,530	0.00%
2022/07/01	10	86.47	6	81.82	81.40	4	2,407	0.17%
2022/06/27	3	100.50	3	101.50	101.50	0	2,200	0.00%
2022/06/23	1	99.30	0	0.00	99.00	1	2,264	0.04%
2022/06/15	0	0.00	2	111.00	110.50	-2	2,374	-0.08%
2022/06/07	1	113.00	0	0.00	112.50	1	2,703	0.04%
2022/06/06	1	115.00	0	0.00	114.50	1	2,715	0.04%
2022/06/01	3	111.50	3	112.00	112.00	0	2,803	0.00%
2022/05/19	3	102.00	3	103.00	105.50	0	3,416	0.00%
2022/05/04	3	106.50	3	107.50	107.00	0	4,158	0.00%
2022/05/03	3	104.00	3	106.00	106.00	0	4,234	0.00%
2022/03/30	2	122.00	0	0.00	121.00	2	7,530	0.03%
2022/03/16	0	0.00	1	117.50	113.50	-1	7,203	-0.01%
2022/03/10	1	115.00	0	0.00	114.00	1	7,165	0.01%
2022/03/07	0	0.00	1	113.50	113.50	-1	7,120	-0.01%
2022/03/03	0	0.00	1	122.00	121.50	-1	6,998	-0.01%
2022/02/24	1	116.00	0	0.00	117.50	1	6,871	0.01%
2022/02/21	1	125.00	0	0.00	123.50	1	6,770	0.01%
2022/02/18	1	126.00	0	0.00	127.00	1	6,704	0.01%
2022/02/16	0	0.00	2	129.75	130.00	-2	6,893	-0.03%
2022/02/15	0	0.00	2	130.00	128.00	-2	7,075	-0.03%
2022/02/11	2	135.50	0	0.00	134.00	2	7,387	0.03%
2022/02/10	3	138.33	1	137.50	137.50	2	7,309	0.03%
2022/01/26	1	128.50	2	130.50	130.00	-1	6,875	-0.01%
2022/01/25	2	129.75	2	130.50	129.00	0	6,925	0.00%
2022/01/24	1	129.00	1	130.00	130.50	0	6,927	0.00%
2022/01/21	3	133.50	2	133.50	132.50	1	6,883	0.01%
2022/01/18	2	143.25	0	0.00	139.00	2	6,853	0.03%
2022/01/17	1	139.00	3	140.00	141.00	-2	6,601	-0.03%
2022/01/14	31	134.84	33	128.61	136.00	-2	6,415	-0.03%
2022/01/13	2	131.50	1	132.00	132.50	1	6,266	0.02%
2022/01/12	1	135.00	0	0.00	134.00	1	6,152	0.02%
2022/01/11	2	135.25	1	134.50	134.50	1	6,083	0.02%
2022/01/10	8	138.81	11	137.45	136.50	-3	5,920	-0.05%
2022/01/07	3	135.00	24.4	134.58	133.50	-21.4	5,443	-0.39%
2022/01/05	0	0.00	2	128.50	131.00	-2	4,843	-0.04%
2022/01/04	0	0.00	2	126.50	126.50	-2	4,643	-0.04%
2022/01/03	1	128.00	4	128.25	124.00	-3	4,567	-0.07%
2021/12/30	3	123.83	0	0.00	123.50	3	4,268	0.07%
2021/12/29	0	0.00	3	121.33	122.00	-3	4,210	-0.07%
2021/12/27	0	0.00	1	119.50	120.00	-1	4,180	-0.02%
2021/12/24	3	120.50	3	119.50	119.50	0	4,187	0.00%
2021/12/23	1	120.50	4	120.25	120.50	-3	4,220	-0.07%
2021/12/22	1	117.50	0	0.00	117.50	1	4,187	0.02%
2021/12/16	0	0.00	1	116.50	116.50	-1	4,196	-0.02%
2021/12/15	1	116.50	1	116.50	116.00	0	4,185	0.00%
2021/12/14	1	116.00	0	0.00	116.00	1	4,174	0.02%
2021/12/13	2	118.50	0	0.00	118.50	2	4,157	0.05%
2021/12/09	1	119.00	0	0.00	118.50	1	4,163	0.02%
2021/12/08	1	121.00	0	0.00	119.00	1	4,143	0.02%
2021/12/07	3	122.00	1	122.00	120.00	2	4,113	0.05%
2021/12/06	1	119.00	2	120.75	121.00	-1	4,030	-0.02%
2021/12/03	0	0.00	1	117.00	118.50	-1	4,004	-0.02%
2021/11/29	2	115.75	1	113.50	117.00	1	4,220	0.02%
2021/11/26	0.1	119.00	0	0.00	117.00	0.1	4,270	0.00%
2021/11/24	1	118.50	1	119.00	119.00	0	4,265	0.00%
2021/11/22	1	125.00	1	123.00	123.00	0	4,222	0.00%
2021/11/19	0.1	122.50	0	0.00	122.50	0.1	4,192	0.00%
2021/11/17	0.1	122.50	3	121.00	123.00	-2.9	4,166	-0.07%
2021/11/16	1.1	125.55	1	126.50	124.50	0.1	4,127	0.00%
2021/11/15	1	126.00	1	125.50	126.00	0	4,032	0.00%
2021/11/12	3	123.83	2	121.50	121.50	1	3,936	0.03%
2021/11/11	0	0.00	23	121.04	122.00	-23	3,788	-0.61%
2021/11/10	22	113.00	1	112.50	112.00	21	3,457	0.61%
2021/11/08	3	112.00	0	0.00	110.50	3	3,529	0.08%
2021/11/02	1	117.00	1	113.50	114.00	0	3,609	0.00%
2021/11/01	2	116.00	3	117.00	115.50	-1	3,553	-0.03%
2021/10/27	0	0.00	1	105.00	107.00	-1	3,713	-0.03%
2021/10/22	1	111.50	10	110.50	110.00	-9	3,809	-0.24%
2021/10/21	5	108.00	0	0.00	107.00	5	3,789	0.13%
2021/10/19	1	105.50	0	0.00	107.00	1	3,939	0.03%
2021/10/15	4	100.00	4	100.50	100.00	0	3,951	0.00%
2021/10/14	1	99.80	0	0.00	100.50	1	3,969	0.03%
2021/10/08	1	105.50	0	0.00	105.50	1	4,160	0.02%
2021/10/07	0	0.00	2	104.00	104.50	-2	4,260	-0.05%
2021/10/06	5	103.90	6	101.58	101.00	-1	4,322	-0.02%
2021/10/05	3	100.23	0	0.00	102.00	3	4,362	0.07%
2021/10/01	1	98.70	0	0.00	98.80	1	4,609	0.02%
2021/09/23	1	105.50	0	0.00	105.00	1	4,886	0.02%
2021/09/16	0	0.00	1	105.50	106.00	-1	5,464	-0.02%
2021/09/15	1	104.50	0	0.00	104.50	1	5,896	0.02%
2021/09/10	0	0.00	2	110.00	110.00	-2	6,501	-0.03%
2021/09/08	1	107.50	1	106.00	106.00	0	7,162	0.00%
2021/09/07	5	109.50	4	111.50	110.00	1	7,208	0.01%
2021/09/03	6	113.08	6	112.33	112.50	0	7,164	0.00%
2021/09/02	2	112.50	1	113.00	112.50	1	7,164	0.01%
2021/09/01	3	111.50	15	108.90	111.50	-12	7,129	-0.17%
2021/08/31	4	103.88	0	0.00	103.50	4	7,206	0.06%
2021/08/30	2	105.50	0	0.00	105.50	2	7,350	0.03%
2021/08/27	4	106.25	0	0.00	105.50	4	7,380	0.05%
2021/08/25	3	107.67	4	109.38	109.50	-1	7,551	-0.01%
2021/08/24	4	106.50	4	108.50	108.00	0	7,838	0.00%
2021/08/23	2	106.00	0	0.00	106.00	2	7,861	0.03%
2021/08/20	1	100.50	0	0.00	102.00	1	7,914	0.01%
2021/08/19	1	104.00	0	0.00	102.00	1	7,968	0.01%
2021/08/17	1	105.50	0	0.00	102.50	1	8,127	0.01%
2021/08/16	1	108.00	0	0.00	109.50	1	8,144	0.01%
2021/08/13	1	113.50	0	0.00	111.00	1	8,097	0.01%
2021/08/12	4	117.63	0	0.00	117.00	4	8,092	0.05%
2021/08/10	0	0.00	9	119.67	120.00	-9	8,211	-0.11%
2021/08/06	0	0.00	2	123.50	123.00	-2	8,216	-0.02%
2021/08/05	2	124.50	0	0.00	126.00	2	8,254	0.02%
2021/08/04	14	129.61	2	126.50	125.50	12	8,356	0.14%
2021/08/03	0	0.00	5	130.00	131.00	-5	8,215	-0.06%
2021/08/02	3	128.67	15	129.23	128.50	-12	8,175	-0.15%
2021/07/30	2	125.50	7	125.57	125.00	-5	8,088	-0.06%
2021/07/27	2	125.50	0	0.00	122.00	2	8,186	0.02%
2021/07/23	0	0.00	3	126.50	123.50	-3	8,175	-0.04%
2021/07/22	0	0.00	1	122.50	122.50	-1	8,046	-0.01%
2021/07/20	5	121.30	5	123.00	120.50	0	8,046	0.00%
2021/07/19	3	126.50	3	126.00	126.00	0	8,033	0.00%
2021/07/16	0	0.00	3	126.67	126.00	-3	8,058	-0.04%
2021/07/15	8	129.06	3	125.00	125.50	5	8,200	0.06%
2021/07/14	3	124.67	7	125.86	127.00	-4	8,309	-0.05%
2021/07/13	6	125.42	4	124.75	123.50	2	8,366	0.02%
2021/07/12	6	122.33	0	0.00	122.50	6	8,309	0.07%
2021/07/09	9	122.78	4	124.00	122.50	5	8,241	0.06%
2021/07/08	1	127.50	5.2	127.52	127.00	-4.2	8,295	-0.05%
2021/07/06	4	122.50	1	124.00	122.00	3	8,262	0.04%
2021/07/05	0	0.00	5	123.00	124.00	-5	8,290	-0.06%
2021/07/02	1	120.50	0	0.00	121.50	1	8,352	0.01%
2021/07/01	0	0.00	3	118.00	118.50	-3	8,579	-0.03%
2021/06/30	4	122.50	0	0.00	121.00	4	8,565	0.05%
2021/06/29	8	121.81	3	122.67	121.50	5	8,529	0.06%
2021/06/28	9	122.11	2	124.00	121.00	7	8,420	0.08%
2021/06/25	6	128.83	0	0.00	127.50	6	8,186	0.07%
2021/06/24	9	131.83	18	136.06	132.50	-9	8,043	-0.11%
2021/06/23	32	131.06	29	130.52	130.50	3	7,640	0.04%
2021/06/22	6	128.92	3	129.00	128.50	3	7,450	0.04%
2021/06/21	22	128.23	7	130.79	127.50	15	7,311	0.21%
2021/06/18	11	127.64	0	0.00	127.50	11	7,157	0.15%
2021/06/17	0	0.00	2	126.00	128.50	-2	7,071	-0.03%
2021/06/15	0	0.00	2	120.50	121.00	-2	6,730	-0.03%
2021/06/09	2	121.00	0	0.00	122.00	2	6,843	0.03%
2021/06/08	2	125.25	1	125.00	123.50	1	6,828	0.01%
2021/06/07	1	121.00	7	122.50	125.00	-6	6,699	-0.09%
2021/06/02	1	121.00	0	0.00	121.00	1	6,697	0.01%
2021/06/01	2	123.00	8	123.94	121.50	-6	6,701	-0.09%
2021/05/28	5	117.40	0	0.00	117.50	5	6,506	0.08%
2021/05/27	0	0.00	1	116.00	116.00	-1	6,455	-0.02%
2021/05/25	1	112.50	3	112.50	112.50	-2	6,244	-0.03%
2021/05/24	1	111.00	0	0.00	111.50	1	6,239	0.02%
2021/05/21	0	0.00	1	107.50	105.50	-1	6,190	-0.02%
2021/05/20	1	105.50	0	0.00	103.00	1	6,236	0.02%
2021/05/19	0	0.00	2	108.00	108.00	-2	6,218	-0.03%
2021/05/18	1	98.50	3	100.40	102.00	-2	6,172	-0.03%
2021/05/17	1	97.10	0	0.00	93.50	1	6,196	0.02%
2021/05/14	2	98.40	0	0.00	98.70	2	6,211	0.03%
2021/05/11	1	109.50	0	0.00	105.50	1	6,169	0.02%
2021/05/10	0	0.00	4	115.63	114.00	-4	6,129	-0.07%
2021/05/07	0	0.00	5	114.50	118.00	-5	6,122	-0.08%
2021/05/06	5	110.50	5	113.50	112.00	0	6,037	0.00%
2021/05/05	6	109.42	5	113.50	107.00	1	5,954	0.02%
2021/05/03	5	111.50	0	0.00	110.50	5	5,799	0.09%
2021/04/29	2	115.75	7	116.14	116.00	-5	5,796	-0.09%
2021/04/28	0	0.00	1	114.50	115.00	-1	5,791	-0.02%
2021/04/27	8	114.50	2	114.50	114.50	6	5,820	0.10%
2021/04/26	2	118.50	1	119.00	118.00	1	5,753	0.02%
2021/04/23	0	0.00	5	118.50	118.00	-5	5,735	-0.09%
2021/04/22	0	0.00	1	118.50	116.50	-1	5,729	-0.02%
2021/04/21	7	118.64	0	0.00	117.00	7	5,690	0.12%
2021/04/20	3	125.67	2	128.00	122.50	1	5,526	0.02%
2021/04/19	2	120.00	3	123.67	123.50	-1	5,329	-0.02%
2021/04/16	1	118.00	0	0.00	117.50	1	5,203	0.02%
2021/04/14	3	117.33	4	117.13	117.00	-1	5,388	-0.02%
2021/04/13	2	116.75	0	0.00	113.00	2	5,436	0.04%
2021/04/12	1	118.50	0	0.00	118.00	1	5,490	0.02%
2021/04/09	1	122.00	6	125.00	121.50	-5	5,700	-0.09%
2021/04/08	2	125.50	2	125.50	124.00	0	5,746	0.00%
2021/04/07	1	123.50	4	123.50	125.50	-3	5,607	-0.05%
2021/04/06	1	116.00	1	118.50	118.50	0	5,365	0.00%
2021/03/30	1	117.00	0	0.00	118.00	1	5,295	0.02%
2021/03/29	1	117.00	0	0.00	117.00	1	5,342	0.02%
2021/03/26	1	117.00	1	117.00	117.00	0	5,360	0.00%
2021/03/24	4	115.00	0	0.00	115.00	4	5,348	0.07%
2021/03/23	0	0.00	1	117.00	116.00	-1	5,345	-0.02%
2021/03/22	0	0.00	4	119.00	118.50	-4	5,314	-0.08%
2021/03/17	0	0.00	2	115.75	118.50	-2	5,196	-0.04%
2021/03/16	2	113.25	0	0.00	115.50	2	5,119	0.04%
2021/03/15	1	113.00	0	0.00	113.00	1	5,095	0.02%
2021/03/10	0	0.00	1	106.00	107.50	-1	5,255	-0.02%
2021/03/09	3	103.50	1	105.50	103.50	2	5,374	0.04%
2021/03/08	1	114.00	1	113.00	109.00	0	5,444	0.00%
2021/03/05	1	112.00	3	113.00	113.50	-2	5,425	-0.04%
2021/03/04	5	113.50	1	116.00	112.50	4	5,420	0.07%
2021/03/03	2	114.50	0	0.00	115.00	2	5,424	0.04%
2021/02/26	0	0.00	1	115.00	116.50	-1	5,440	-0.02%
2021/02/25	1	118.00	0	0.00	115.50	1	5,503	0.02%
2021/02/22	2	119.50	0	0.00	120.50	2	5,616	0.04%
2021/02/19	2	119.50	3	120.50	122.00	-1	5,704	-0.02%
2021/02/18	1	116.50	3	119.00	119.50	-2	5,716	-0.03%
2021/02/17	1	117.50	2	119.00	118.50	-1	5,699	-0.02%
2021/02/03	6	126.17	0	0.00	126.00	6	5,729	0.10%
2021/02/02	5	126.40	5	129.70	125.50	0	5,873	0.00%
2021/02/01	5	125.00	4	127.00	127.50	1	5,802	0.02%
2021/01/29	4	126.25	3	125.50	124.50	1	5,839	0.02%
2021/01/28	0	0.00	5	124.00	125.50	-5	6,007	-0.08%
2021/01/26	10	127.50	7	123.79	124.00	3	6,329	0.05%
2021/01/25	1	128.00	0	0.00	127.50	1	6,517	0.02%
2021/01/22	2	126.00	3	125.17	127.00	-1	6,545	-0.02%
2021/01/21	2	123.00	1	124.00	122.50	1	6,574	0.02%
2021/01/20	10	122.85	9	123.72	122.50	1	6,663	0.02%
2021/01/19	5	123.10	2	122.50	122.00	3	6,615	0.05%
2021/01/18	0	0.00	6	121.50	123.00	-6	6,655	-0.09%
2021/01/15	0	0.00	1	125.50	122.00	-1	6,674	-0.01%
2021/01/14	6	123.83	7	124.79	125.50	-1	6,650	-0.02%
2021/01/13	2	124.00	0	0.00	124.00	2	6,665	0.03%
2021/01/12	9	123.17	9	123.33	121.50	0	6,712	0.00%
2021/01/11	1	124.50	0.1	125.00	124.50	0.9	6,724	0.01%
2021/01/08	6	123.58	0	0.00	123.50	6	6,696	0.09%
2021/01/07	5	130.20	2	131.00	128.50	3	6,583	0.05%
2021/01/06	4	135.50	2	133.50	131.00	2	6,497	0.03%
2021/01/05	2	134.75	0	0.00	134.50	2	6,302	0.03%
2021/01/04	3	132.33	4	135.50	138.00	-1	6,198	-0.02%
2020/12/31	2	128.75	5	127.20	129.00	-3	5,903	-0.05%
2020/12/30	3	126.33	0	0.00	125.00	3	5,794	0.05%
2020/12/28	1	126.50	0	0.00	126.50	1	5,784	0.02%
2020/12/25	1	125.00	0	0.00	123.00	1	5,836	0.02%
2020/12/24	0	0.00	1	127.00	124.00	-1	5,879	-0.02%
2020/12/23	1	126.00	0	0.00	125.50	1	5,929	0.02%
2020/12/21	0	0.00	1	122.50	122.50	-1	6,068	-0.02%
2020/12/18	1	124.50	0	0.00	124.50	1	6,208	0.02%
2020/12/11	0	0.00	1	128.00	121.50	-1	6,331	-0.02%
2020/12/10	1	129.00	0	0.00	128.50	1	6,286	0.02%
2020/12/09	0	0.00	1	129.00	128.00	-1	6,300	-0.02%
2020/12/08	2	127.25	1	127.50	127.50	1	6,282	0.02%
2020/12/07	3	129.17	3	131.33	126.50	0	6,300	0.00%
2020/12/04	16	130.34	14	131.04	131.50	2	6,201	0.03%
2020/12/03	23	129.57	23	130.30	128.50	0	6,161	0.00%
2020/12/02	3	127.50	3	127.17	129.50	0	6,071	0.00%
2020/12/01	0.1	123.50	3	124.00	124.00	-2.9	5,958	-0.05%
2020/11/30	2	124.50	1	123.50	122.00	1	5,956	0.02%
2020/11/27	0	0.00	2	121.50	121.50	-2	5,926	-0.03%
2020/11/26	0	0.00	1	117.50	118.50	-1	5,973	-0.02%
2020/11/25	3	117.17	1	115.50	115.00	2	5,985	0.03%
2020/11/24	1	119.50	0	0.00	118.50	1	5,963	0.02%
2020/11/23	2	120.75	5	120.90	121.00	-3	5,936	-0.05%
2020/11/20	1	117.50	1	116.50	118.00	0	5,872	0.00%
2020/11/19	1	117.00	1	118.00	118.00	0	5,907	0.00%
2020/11/18	2	118.00	4	118.25	116.50	-2	5,959	-0.03%
2020/11/17	1	116.50	1	115.50	115.50	0	5,992	0.00%
2020/11/16	5	116.20	4	116.75	116.50	1	6,150	0.02%
2020/11/13	13	114.73	11	114.55	115.00	2	6,150	0.03%
2020/11/12	1	115.00	0	0.00	113.00	1	6,165	0.02%
2020/11/11	13	112.69	16	113.34	113.50	-3	6,200	-0.05%
2020/11/10	5	110.90	5	112.00	111.50	0	6,229	0.00%
2020/11/09	2	108.50	3	109.17	108.50	-1	6,155	-0.02%
2020/11/06	12	110.42	11.1	109.14	109.00	0.9	6,121	0.01%
2020/11/05	7	109.57	8	109.88	109.50	-1	6,125	-0.02%
2020/11/04	11	104.55	16.6	105.70	107.00	-5.6	6,024	-0.09%
2020/11/03	9	103.00	4	104.00	102.50	5	6,051	0.08%
2020/11/02	47	96.47	23	100.94	103.00	24	6,219	0.39%
2020/10/30	14	95.12	49	95.22	94.00	-35	6,125	-0.57%
2020/10/29	10	97.54	2	98.90	98.20	8	6,200	0.13%
2020/10/28	7	104.36	3	105.00	102.00	4	6,242	0.06%
2020/10/26	3	105.50	1	102.50	102.50	2	6,551	0.03%
2020/10/23	1	105.50	0	0.00	106.00	1	6,653	0.02%
2020/10/21	2	104.50	2	105.00	104.00	0	7,232	0.00%
2020/10/20	4	102.88	4	104.00	104.00	0	7,524	0.00%
2020/10/19	1	104.00	8	104.38	105.00	-7	7,543	-0.09%
2020/10/16	13	102.00	7	102.36	100.00	6	7,669	0.08%
2020/10/14	0	0.00	9	102.00	102.00	-9	8,008	-0.11%
2020/10/12	18	104.00	9	104.33	102.50	9	8,285	0.11%
2020/10/06	1	105.50	0	0.00	105.00	1	8,631	0.01%
2020/09/30	16	101.11	16	99.49	104.00	0	8,985	0.00%
2020/09/25	0	0.00	2	103.00	101.00	-2	9,398	-0.02%
2020/09/24	2	106.25	1	106.00	104.50	1	9,360	0.01%
2020/09/23	3	110.50	2	113.50	110.50	1	9,338	0.01%
2020/09/22	2	115.00	0	0.00	113.50	2	9,371	0.02%
2020/09/18	2	124.00	3	122.33	124.00	-1	9,579	-0.01%
2020/09/17	2	120.75	0	0.00	121.00	2	9,684	0.02%
2020/09/16	1	123.00	0	0.00	120.00	1	9,909	0.01%
2020/09/15	0	0.00	1	124.50	122.00	-1	10,093	-0.01%
2020/09/14	2	123.50	23	123.30	123.50	-21	10,728	-0.20%
2020/09/11	1	120.00	0	0.00	119.50	1	11,096	0.01%
2020/09/10	3	119.33	2	120.50	119.00	1	11,142	0.01%
2020/09/08	4	121.38	2	119.00	118.00	2	11,265	0.02%
2020/09/07	6	122.00	5	122.00	119.50	1	11,292	0.01%
2020/09/04	2	124.00	5	121.10	123.50	-3	11,363	-0.03%
2020/09/03	2	120.25	1	122.50	120.50	1	11,330	0.01%
2020/09/02	2	119.50	2	120.50	119.50	0	11,524	0.00%
2020/09/01	25	116.30	26	117.00	119.50	-1	11,532	-0.01%
2020/08/27	3	121.83	0	0.00	120.00	3	11,921	0.03%
2020/08/26	2	121.00	7	122.00	121.00	-5	12,008	-0.04%
2020/08/25	11	125.09	7	125.00	124.50	4	12,059	0.03%
2020/08/24	1	121.50	0	0.00	122.50	1	12,159	0.01%
2020/08/21	3	118.50	3	119.50	119.00	0	12,257	0.00%
2020/08/20	1	119.50	1	126.50	119.00	0	12,317	0.00%
2020/08/18	6	135.58	4	136.63	135.00	2	12,520	0.02%
2020/08/17	2	135.50	2	137.25	136.50	0	12,700	0.00%
2020/08/14	0	0.00	1	136.00	135.50	-1	12,986	-0.01%
2020/08/13	2	130.50	2	133.00	130.50	0	13,286	0.00%
2020/08/12	0	0.00	1	131.00	131.50	-1	13,554	-0.01%
2020/08/11	1	132.50	0	0.00	130.50	1	13,753	0.01%
2020/08/07	3	138.67	2	138.75	138.00	1	14,014	0.01%
2020/08/06	11	142.05	14	142.07	141.00	-3	14,069	-0.02%
2020/08/05	1	132.00	1	132.00	132.00	0	13,832	0.00%
2020/08/04	7	133.93	6	133.92	135.50	1	13,875	0.01%
2020/08/03	66	131.40	69	129.65	129.00	-3	14,105	-0.02%
2020/07/31	10	131.80	15	129.50	134.50	-5	14,435	-0.03%
2020/07/30	7	122.79	0	0.00	124.50	7	14,296	0.05%
2020/07/29	4	124.00	4	124.75	124.00	0	14,243	0.00%
2020/07/28	2	127.50	2	129.50	127.50	0	14,123	0.00%
2020/07/27	5	132.00	6	127.08	126.50	-1	13,939	-0.01%
2020/07/24	22	135.25	2	137.00	134.50	20	13,648	0.15%
2020/07/23	5	149.00	4	147.75	148.50	1	13,462	0.01%
2020/07/22	9	148.22	6	149.83	146.50	3	13,540	0.02%
2020/07/21	15	145.77	14	146.36	145.00	1	13,434	0.01%
2020/07/20	14	143.50	15	142.67	147.00	-1	13,443	-0.01%
2020/07/17	8	140.38	11	140.36	140.50	-3	13,369	-0.02%
2020/07/16	1	137.00	0	0.00	135.50	1	13,413	0.01%
2020/07/15	1	138.50	4	142.88	138.50	-3	13,521	-0.02%
2020/07/14	4	144.00	2	149.25	143.00	2	13,658	0.01%
2020/07/13	1	143.00	4	144.50	142.50	-3	13,714	-0.02%
2020/07/10	6	138.83	10	138.70	139.00	-4	13,873	-0.03%
2020/07/09	9	143.22	10	143.75	144.00	-1	14,044	-0.01%
2020/07/08	11	138.59	8	139.38	138.50	3	14,086	0.02%
2020/07/07	7	137.86	7	140.50	135.50	0	14,123	0.00%
2020/07/06	9	136.22	18	135.92	141.50	-9	14,040	-0.06%
2020/07/03	6	129.00	7	129.93	129.50	-1	14,054	-0.01%
2020/07/02	17	128.91	17	128.65	129.00	0	14,219	0.00%
2020/07/01	21	129.93	13	131.19	129.50	8	14,228	0.06%
2020/06/30	20	130.65	12	129.42	130.00	8	14,122	0.06%
2020/06/29	8	126.50	5	128.50	125.00	3	13,947	0.02%
2020/06/24	14	129.96	23	131.72	130.00	-9	13,953	-0.06%
2020/06/23	27	128.89	20	128.18	131.50	7	14,096	0.05%
2020/06/22	31	126.74	27	126.35	126.00	4	14,008	0.03%
2020/06/19	67	127.52	73	128.96	124.50	-6	13,904	-0.04%
2020/06/18	5	122.00	28	122.09	125.50	-23	13,283	-0.17%
2020/06/17	10	115.05	7	115.86	114.50	3	12,929	0.02%
2020/06/16	8	115.25	14	116.89	115.00	-6	13,007	-0.05%
2020/06/15	11	115.09	4	118.75	113.50	7	12,999	0.05%
2020/06/12	8	114.81	5	116.00	117.00	3	12,974	0.02%
2020/06/11	3	117.67	5	119.90	116.50	-2	12,975	-0.02%
2020/06/10	1	120.00	1	119.50	117.50	0	12,897	0.00%
2020/06/09	27	120.52	16	123.13	119.00	11	12,922	0.09%
2020/06/08	14	120.93	12	119.83	119.00	2	12,756	0.02%
2020/06/05	11	120.18	2	120.50	120.00	9	12,754	0.07%
2020/06/04	5	119.90	8	119.81	120.00	-3	12,691	-0.02%
2020/06/03	9	113.72	9	114.39	114.00	0	12,381	0.00%
2020/06/02	0	0.00	3	115.50	112.50	-3	12,366	-0.02%
2020/06/01	4	114.13	2	115.25	113.00	2	12,409	0.02%
2020/05/29	4	111.88	3	114.00	114.50	1	12,404	0.01%
2020/05/27	3	116.83	32	124.50	116.50	-29	12,381	-0.23%
2020/05/26	31	123.35	1	122.00	123.50	30	12,251	0.24%
2020/05/25	1	118.50	1	121.50	119.00	0	12,106	0.00%
2020/05/22	7	121.93	9	121.78	116.50	-2	11,952	-0.02%
2020/05/21	11	123.59	10	120.05	124.00	1	11,722	0.01%
2020/05/20	13	118.12	18	116.64	117.00	-5	11,378	-0.04%
2020/05/19	2	108.00	6	110.25	110.00	-4	11,042	-0.04%
2020/05/18	14	104.96	14	102.93	103.00	0	10,809	0.00%
2020/05/15	20	101.00	23	102.07	105.00	-3	10,827	-0.03%
2020/05/14	2	96.85	1	100.00	96.50	1	10,511	0.01%
2020/05/13	2	99.45	0	0.00	98.40	2	10,449	0.02%
2020/05/12	0	0.00	1	104.00	104.00	-1	10,347	-0.01%
2020/05/11	12	104.58	12	102.29	101.00	0	10,300	0.00%
2020/05/08	8	100.88	9	101.61	100.50	-1	10,162	-0.01%
2020/05/07	1	99.80	22	99.74	101.50	-21	9,789	-0.21%
2020/05/06	0	0.00	2	91.20	92.70	-2	9,386	-0.02%
2020/05/05	11	90.44	10	89.40	88.60	1	9,305	0.01%
2020/05/04	2	88.75	1	89.00	89.00	1	9,311	0.01%
2020/04/30	3	91.03	1	89.90	90.50	2	9,313	0.02%
2020/04/28	4	90.23	1	90.80	90.00	3	9,320	0.03%
2020/04/27	0	0.00	11	90.87	92.00	-11	9,225	-0.12%
2020/04/24	1	88.20	0	0.00	88.00	1	9,086	0.01%
2020/04/23	9	87.89	2	89.70	87.70	7	9,035	0.08%
2020/04/22	1	88.30	2	87.20	88.70	-1	8,902	-0.01%
2020/04/21	13	89.62	5	90.16	89.20	8	8,804	0.09%
2020/04/20	11	89.93	20	90.00	90.20	-9	8,661	-0.10%
2020/04/17	21	88.06	1	89.40	87.30	20	8,547	0.23%
2020/04/16	2	85.50	14	88.27	86.50	-12	8,339	-0.14%
2020/04/15	14	87.11	3	88.37	84.50	11	8,184	0.13%
2020/04/14	3	83.87	10	82.03	86.00	-7	7,972	-0.09%
2020/04/13	1	78.90	12	78.03	78.20	-11	7,791	-0.14%
2020/04/10	9	76.27	3	77.20	76.00	6	7,578	0.08%
2020/04/09	4	77.73	1	77.30	76.00	3	7,619	0.04%
2020/04/08	12	78.15	4	78.93	77.70	8	7,540	0.11%
2020/04/07	4	78.77	8	77.29	78.70	-4	7,374	-0.05%
2020/04/01	1	69.90	0	0.00	71.00	1	7,290	0.01%
2020/03/27	3	70.70	3	73.57	69.20	0	7,209	0.00%
2020/03/26	6	70.50	36	70.96	71.00	-30	7,219	-0.42%
2020/03/25	30	69.50	0	0.00	69.50	30	7,200	0.42%
2020/03/24	1	62.70	3	63.17	63.20	-2	7,195	-0.03%
2020/03/20	2	58.25	0	0.00	57.30	2	7,242	0.03%
2020/03/19	1	61.00	0	0.00	55.30	1	7,162	0.01%
2020/03/17	4	67.70	1	67.60	64.80	3	7,168	0.04%
2020/03/16	0	0.00	16	71.96	69.80	-16	7,172	-0.22%
2020/03/13	3	74.90	2	74.10	75.80	1	7,254	0.01%
2020/03/12	1	86.80	0	0.00	81.10	1	7,460	0.01%
2020/03/11	0	0.00	1	90.80	90.00	-1	7,486	-0.01%
2020/03/10	1	88.70	1	88.80	89.00	0	7,626	0.00%
2020/03/09	1	88.70	1	89.20	87.30	0	7,609	0.00%
2020/03/06	10	93.20	2	93.90	92.30	8	7,687	0.10%
2020/03/05	5	93.10	1	96.50	92.10	4	7,712	0.05%
2020/03/04	1	93.10	0	0.00	93.10	1	7,659	0.01%
2020/03/03	0	0.00	7	95.51	97.00	-7	7,837	-0.09%
2020/03/02	1	91.10	0	0.00	88.80	1	7,769	0.01%
2020/02/27	1	97.50	0	0.00	93.30	1	7,822	0.01%
2020/02/26	7	98.00	0	0.00	96.50	7	8,113	0.09%
2020/02/25	0	0.00	1	105.50	104.00	-1	8,522	-0.01%
2020/02/24	1	102.50	1	104.50	104.00	0	8,910	0.00%
2020/02/21	3	105.50	0	0.00	105.50	3	9,085	0.03%
2020/02/20	3	108.50	3	112.50	108.00	0	9,142	0.00%
2020/02/19	8	110.19	8	110.25	110.50	0	9,216	0.00%
2020/02/18	6	109.42	6	110.75	109.00	0	9,281	0.00%
2020/02/17	0	0.00	2	103.00	103.00	-2	9,100	-0.02%
2020/02/14	3	101.67	3	102.67	101.50	0	9,128	0.00%
2020/02/13	5	101.00	7	101.21	102.00	-2	9,198	-0.02%
2020/02/12	1	100.50	6	99.38	100.00	-5	9,111	-0.05%
2020/02/11	6	97.10	1	97.10	97.60	5	9,096	0.05%
2020/02/07	1	95.80	0	0.00	96.00	1	9,349	0.01%
2020/02/06	3	97.53	0	0.00	97.10	3	9,485	0.03%
2020/02/05	1	99.50	0	0.00	99.00	1	9,511	0.01%
2020/02/04	0	0.00	1	100.00	100.00	-1	9,683	-0.01%
2020/02/03	1	97.60	0	0.00	97.20	1	9,800	0.01%
2020/01/31	2	100.00	0	0.00	99.80	2	10,004	0.02%
2020/01/30	1	105.00	8	103.69	103.50	-7	10,358	-0.07%
2020/01/20	2	115.00	2	115.25	114.50	0	10,612	0.00%
2020/01/17	1	114.50	0	0.00	113.00	1	11,359	0.01%
2020/01/16	2	115.50	0	0.00	113.50	2	12,015	0.02%
2020/01/15	2	116.25	0	0.00	116.00	2	12,587	0.02%
2020/01/14	1	117.50	3	120.17	118.00	-2	12,688	-0.02%
2020/01/13	5	115.50	5	115.20	116.50	0	12,599	0.00%
2020/01/10	3	112.83	3	111.00	112.00	0	12,586	0.00%
2020/01/09	7	112.29	7	112.07	112.50	0	12,537	0.00%
2020/01/08	1	110.50	1	112.00	109.00	0	12,484	0.00%
2020/01/07	5	117.30	0	0.00	113.50	5	12,440	0.04%
2020/01/06	1	122.50	1	124.00	121.00	0	12,421	0.00%
2020/01/03	13	127.46	3	122.83	121.00	10	12,397	0.08%
2020/01/02	9	117.56	7	117.71	118.00	2	12,227	0.02%
2019/12/31	1	117.00	0	0.00	117.00	1	12,227	0.01%
2019/12/30	0	0.00	2	117.50	115.50	-2	12,238	-0.02%
2019/12/27	1	109.50	10	111.70	111.50	-9	12,064	-0.07%
2019/12/26	3	109.00	4	110.25	108.50	-1	12,027	-0.01%
2019/12/25	3	107.17	8	107.25	108.00	-5	12,041	-0.04%
2019/12/24	1	109.50	3	108.50	109.00	-2	12,099	-0.02%
2019/12/23	27	105.98	23	108.54	107.50	4	12,070	0.03%
2019/12/19	1	113.50	2.7	116.07	117.50	-1.7	11,763	-0.01%
2019/12/18	4	114.88	4	117.38	112.50	0	11,718	0.00%
2019/12/17	4	115.63	4	116.63	117.50	0	11,857	0.00%
2019/12/16	1	110.50	3	113.17	113.50	-2	11,872	-0.02%
2019/12/13	1	110.00	4	111.00	111.00	-3	12,080	-0.02%
2019/12/12	2	110.25	2	110.75	108.50	0	12,109	0.00%
2019/12/11	4	110.75	1	111.00	111.00	3	12,067	0.02%
2019/12/10	4	111.50	7	110.57	112.50	-3	11,987	-0.03%
2019/12/09	11	115.09	2	111.75	108.00	9	11,842	0.08%
2019/12/06	2	112.00	1	113.50	116.00	1	11,650	0.01%
2019/12/05	2	113.00	6	114.75	113.00	-4	11,643	-0.03%
2019/12/04	2	110.50	11	110.18	112.00	-9	11,571	-0.08%
2019/12/03	3	111.00	3	111.83	110.50	0	11,796	0.00%
2019/12/02	3	109.50	1	109.00	109.00	2	11,729	0.02%
2019/11/29	3	112.50	4	112.50	111.00	-1	11,693	-0.01%
2019/11/28	11	113.18	11	113.77	112.00	0	11,640	0.00%
2019/11/27	4	113.50	4	113.75	113.00	0	11,496	0.00%
2019/11/26	0	0.00	1	110.50	114.50	-1	11,571	-0.01%
2019/11/25	23	113.83	21	112.31	112.50	2	11,565	0.02%
2019/11/22	6	108.92	28	105.70	110.00	-22	11,392	-0.19%
2019/11/21	23	103.41	5	102.80	103.50	18	11,252	0.16%
2019/11/20	4	95.70	3	97.30	94.30	1	11,440	0.01%
2019/11/19	0	0.00	1	97.70	97.70	-1	11,547	-0.01%
2019/11/18	2	97.10	4	95.30	97.20	-2	11,499	-0.02%
2019/11/14	2	96.00	5	94.78	96.00	-3	11,598	-0.03%
2019/11/12	3	94.20	0	0.00	93.00	3	11,834	0.03%
2019/11/11	2	93.20	0	0.00	93.10	2	12,086	0.02%
2019/11/08	3	95.90	3	95.33	94.80	0	12,185	0.00%
2019/11/07	1	98.40	2	97.00	94.00	-1	12,217	-0.01%
2019/11/06	3	97.97	2	97.45	98.50	1	12,136	0.01%
2019/11/05	3	100.83	2	99.45	97.50	1	12,079	0.01%
2019/11/04	1	99.90	1	101.50	101.50	0	11,944	0.00%
2019/11/01	28	101.46	25	98.86	99.10	3	11,866	0.03%
2019/10/31	6	99.13	6	100.10	99.50	0	11,760	0.00%
2019/10/30	14	99.90	4	99.35	100.50	10	11,680	0.09%
2019/10/29	5	99.56	5	98.90	97.00	0	11,515	0.00%
2019/10/28	5	96.16	3	96.83	96.10	2	11,397	0.02%
2019/10/25	34	95.03	34	94.65	96.80	0	11,426	0.00%
2019/10/24	7	84.47	22	84.83	89.10	-15	10,783	-0.14%
2019/10/23	5	81.22	6	82.30	81.00	-1	10,243	-0.01%
2019/10/22	2	76.15	28	75.18	76.80	-26	9,768	-0.27%
2019/10/21	7	74.36	3	74.80	74.70	4	10,005	0.04%
2019/10/18	1	73.80	0	0.00	73.80	1	10,075	0.01%
2019/10/15	0	0.00	1	74.30	73.50	-1	10,406	-0.01%
2019/10/14	7	73.76	7	74.29	74.00	0	10,542	0.00%
2019/10/08	20	72.10	0	0.00	72.00	20	10,693	0.19%
2019/10/07	2	74.50	2	72.10	73.80	0	10,919	0.00%
2019/10/01	1	75.30	0	0.00	75.30	1	11,784	0.01%
2019/09/27	6	73.88	9	73.63	73.50	-3	11,768	-0.03%
2019/09/25	2	77.20	1	77.10	77.10	1	11,670	0.01%
2019/09/24	4	78.75	0	0.00	77.30	4	11,763	0.03%
2019/09/23	4	78.68	0	0.00	79.30	4	11,736	0.03%
2019/09/20	8	80.16	5	79.52	78.20	3	11,931	0.03%
2019/09/19	6	79.27	7	78.90	78.90	-1	11,853	-0.01%
2019/09/18	2	78.45	2	77.80	78.00	0	11,741	0.00%
2019/09/10	1	74.50	0	0.00	74.30	1	11,880	0.01%
2019/09/09	0	0.00	1	75.90	75.30	-1	11,967	-0.01%
2019/09/06	2	75.60	2	75.70	74.70	0	11,904	0.00%
2019/09/05	4	77.93	8	77.69	77.00	-4	11,765	-0.03%
2019/09/04	2	75.20	0	0.00	75.30	2	11,511	0.02%
2019/09/02	2	74.60	1.3	75.15	75.30	0.7	11,516	0.01%
2019/08/30	23	75.09	22	75.20	74.40	1	11,497	0.01%
2019/08/29	4	75.70	4	77.85	75.60	0	11,357	0.00%
2019/08/28	0	0.00	2	77.65	77.50	-2	11,208	-0.02%
2019/08/27	1	81.20	0	0.00	80.60	1	11,077	0.01%
2019/08/26	6	81.50	3	83.53	80.60	3	10,906	0.03%
2019/08/23	6	84.20	6	82.57	86.50	0	10,601	0.00%
2019/08/22	0	0.00	2	77.10	78.70	-2	10,158	-0.02%
2019/08/20	3	76.00	3	76.80	76.00	0	10,071	0.00%
2019/08/19	0	0.00	1	77.10	76.40	-1	10,024	-0.01%
2019/08/16	0	0.00	0.2	73.30	73.50	-0.2	9,770	0.00%
2019/08/15	1	74.00	1	76.80	74.00	0	9,800	0.00%
2019/08/14	2	76.80	0	0.00	78.50	2	9,599	0.02%
2019/08/13	2	73.05	2	71.40	71.40	0	9,326	0.00%
2019/08/12	5	74.98	5	73.30	75.30	0	9,348	0.00%
2019/08/08	21	73.74	20	72.20	73.00	1	9,393	0.01%
2019/08/07	4	72.68	4	74.93	72.30	0	9,437	0.00%
2019/08/02	1	75.30	1	74.20	74.20	0	9,522	0.00%
2019/08/01	2	77.75	1	78.10	78.30	1	9,504	0.01%
2019/07/31	2	76.50	2	77.25	77.10	0	9,491	0.00%
2019/07/30	4	77.13	4	79.75	77.00	0	9,502	0.00%
2019/07/29	3	79.70	3	76.00	79.70	0	9,275	0.00%
2019/07/26	0	0.00	1	75.10	74.70	-1	9,056	-0.01%
2019/07/25	1	74.40	0	0.00	73.50	1	9,211	0.01%
2019/07/23	32	75.03	130	76.40	71.40	-98	9,094	-1.08%	大賣/
2019/07/22	30	72.50	65	71.60	71.90	-35	8,839	-0.40%
2019/07/19	135	72.05	0	0.00	72.50	135	8,902	1.52%	大買/鉅額交易
2019/07/16	3	72.33	3	72.80	73.00	0	9,229	0.00%
2019/07/15	7	71.94	0	0.00	72.00	7	9,369	0.07%
2019/07/12	2	70.25	0	0.00	69.70	2	9,476	0.02%
2019/07/11	8	71.51	9	70.87	72.30	-1	9,513	-0.01%
2019/07/10	0	0.00	12.6	70.10	70.00	-12.6	9,485	-0.13%
2019/07/09	1	65.80	6	67.80	67.30	-5	9,313	-0.05%
2019/07/08	3	63.33	7	64.53	64.60	-4	9,122	-0.04%
2019/07/04	0	0.00	2	59.70	59.00	-2	9,140	-0.02%
2019/07/03	2	58.80	2	58.60	58.80	0	9,129	0.00%
2019/07/02	1	59.40	0	0.00	59.20	1	9,223	0.01%
2019/07/01	2	59.00	3	59.07	59.70	-1	9,365	-0.01%
2019/06/28	1	57.90	0	0.00	58.30	1	9,345	0.01%
2019/06/27	5	58.00	4	58.58	58.00	1	9,301	0.01%
2019/06/25	1	54.70	0	0.00	54.90	1	8,951	0.01%
2019/06/24	3	55.60	2	55.10	56.30	1	8,955	0.01%
2019/06/21	9	56.49	4	56.15	55.70	5	8,942	0.06%
2019/06/20	8	55.58	10	54.82	56.80	-2	8,911	-0.02%
2019/06/19	4	52.33	3	52.87	53.80	1	8,762	0.01%
2019/06/18	4	49.30	8	49.81	49.30	-4	8,615	-0.05%
2019/06/17	7	49.77	5	49.96	49.65	2	8,725	0.02%
2019/06/14	2	52.25	0	0.00	51.60	2	8,769	0.02%
2019/06/12	0	0.00	4	53.40	53.40	-4	8,970	-0.04%
2019/06/11	0	0.00	5	54.50	53.60	-5	9,015	-0.06%
2019/06/10	2	53.80	0	0.00	53.90	2	9,036	0.02%
2019/06/06	1	51.70	0	0.00	52.30	1	9,038	0.01%
2019/06/05	7	52.40	0	0.00	51.80	7	9,100	0.08%
2019/06/04	3	52.93	1	51.90	51.70	2	9,118	0.02%
2019/06/03	1	51.80	1	52.20	52.90	0	9,219	0.00%
2019/05/31	1	54.10	1	53.50	52.80	0	9,367	0.00%
2019/05/30	3	52.43	5	52.96	53.40	-2	9,524	-0.02%
2019/05/27	0	0.00	2	55.30	54.50	-2	10,205	-0.02%
2019/05/22	4	57.73	4	59.05	57.30	0	10,728	0.00%
2019/05/21	1	57.70	0	0.00	59.00	1	10,746	0.01%
2019/05/20	0	0.00	2	56.00	56.10	-2	10,807	-0.02%
2019/05/17	2	59.05	1	60.00	57.80	1	10,813	0.01%
2019/05/16	1	59.80	1	60.00	58.20	0	10,805	0.00%
2019/05/15	6	58.50	4	58.08	59.00	2	10,961	0.02%
2019/05/13	3	55.30	7	56.29	55.30	-4	11,229	-0.04%
2019/05/10	1	58.70	0	0.00	57.20	1	11,531	0.01%
2019/05/09	1	59.30	1	61.30	58.10	0	11,897	0.00%
2019/05/08	1	60.60	0	0.00	60.50	1	12,040	0.01%
2019/05/07	3	60.30	3	59.40	60.30	0	12,176	0.00%
2019/05/06	2	59.15	1	58.50	58.40	1	12,489	0.01%
2019/05/03	0	0.00	1	61.30	61.70	-1	13,191	-0.01%
2019/05/02	5	61.30	15	61.03	61.00	-10	13,595	-0.07%
2019/04/30	0	0.00	3	58.90	58.30	-3	14,103	-0.02%
2019/04/29	0	0.00	5	57.70	57.60	-5	14,579	-0.03%
2019/04/26	20	57.15	22	56.62	57.30	-2	14,566	-0.01%
2019/04/25	3	58.27	2	59.85	59.10	1	14,486	0.01%
2019/04/24	13	59.05	0	0.00	58.20	13	14,376	0.09%
2019/04/23	10	60.92	4	63.00	60.50	6	14,191	0.04%
2019/04/22	3	63.20	6	61.10	63.20	-3	13,925	-0.02%
2019/04/19	58	60.26	56	59.37	60.70	2	13,710	0.01%
2019/04/18	3	58.00	18.6	58.16	58.20	-15.6	13,489	-0.12%
2019/04/17	2	56.55	2	56.75	56.10	0	13,274	0.00%
2019/04/16	10	55.83	13	56.84	57.20	-3	13,224	-0.02%
2019/04/15	0	0.00	2	55.15	55.90	-2	13,015	-0.02%
2019/04/11	20	54.27	22	55.67	52.30	-2	12,954	-0.02%
2019/04/10	13	53.08	3	53.47	53.70	10	12,825	0.08%
2019/04/09	1	52.10	3	51.90	51.50	-2	12,732	-0.02%
2019/04/08	5	52.22	0	0.00	52.00	5	12,803	0.04%
2019/04/03	4	52.80	9	52.84	51.60	-5	12,808	-0.04%
2019/04/02	0	0.00	1	51.80	51.60	-1	12,697	-0.01%
2019/04/01	3	50.30	0	0.00	50.30	3	12,639	0.02%
2019/03/28	0	0.00	4	49.18	49.15	-4	13,128	-0.03%
2019/03/27	8	50.53	6	49.68	49.80	2	13,191	0.02%
2019/03/26	6	50.18	4	50.90	50.10	2	13,266	0.02%
2019/03/25	2	49.95	3	50.20	49.95	-1	13,319	-0.01%
2019/03/22	3	51.70	0	0.00	51.60	3	13,402	0.02%
2019/03/21	4	52.05	3	51.30	52.40	1	13,469	0.01%
2019/03/20	1	51.20	1	51.70	52.20	0	13,595	0.00%
2019/03/19	4	50.38	0	0.00	49.95	4	13,462	0.03%
2019/03/18	1	49.45	1	49.50	49.80	0	13,260	0.00%
2019/03/15	3	48.67	1	48.90	49.00	2	13,210	0.02%
2019/03/14	1	51.20	0	0.00	49.70	1	13,078	0.01%
2019/03/13	1	49.35	5	49.62	50.30	-4	13,182	-0.03%
2019/03/12	0	0.00	1	50.30	49.55	-1	13,176	-0.01%
2019/03/11	2	50.80	0	0.00	49.35	2	13,420	0.01%
2019/03/07	4	50.55	4	50.00	50.50	0	13,434	0.00%
2019/03/06	2	51.50	2	52.05	51.50	0	13,415	0.00%
2019/03/05	1	53.60	0	0.00	54.20	1	13,257	0.01%
2019/03/04	1	54.60	13	54.26	55.50	-12	13,312	-0.09%
2019/02/27	5	51.10	7	51.29	51.40	-2	12,885	-0.02%
2019/02/26	7	51.11	17	51.82	51.40	-10	12,737	-0.08%
2019/02/22	4	49.03	53	49.44	48.60	-49	12,298	-0.40%
2019/02/21	103	51.59	51	50.81	50.60	52	12,262	0.42%	大買/
2019/02/20	4	49.00	4	49.75	49.00	0	12,080	0.00%
2019/02/19	0	0.00	1	49.65	49.20	-1	12,027	-0.01%
2019/02/18	2	49.00	0	0.00	48.65	2	11,934	0.02%
2019/02/15	51	49.69	52	48.72	48.90	-1	11,918	-0.01%
2019/02/14	2	50.45	2	51.25	49.05	0	11,862	0.00%
2019/02/13	62	51.38	63	49.89	49.80	-1	11,648	-0.01%
2019/02/12	8	49.89	7	51.31	49.70	1	11,521	0.01%
2019/02/11	1	49.40	144	47.81	50.60	-143	11,339	-1.26%	大賣/鉅額交易
2019/01/30	122	45.43	9	45.01	46.00	113	11,067	1.02%	大買/鉅額交易
2019/01/29	5	42.81	104	43.22	43.05	-99	10,767	-0.92%	大賣/
2019/01/28	51	44.39	2	43.90	43.70	49	10,638	0.46%
2019/01/25	133	43.79	101	43.14	43.30	32	10,669	0.30%	大買/大賣/
2019/01/24	108	45.56	87	44.72	44.30	21	10,534	0.20%	大買/
2019/01/23	6	42.14	6	44.43	44.65	0	9,951	0.00%
2019/01/22	8	41.91	9	41.59	42.35	-1	9,846	-0.01%
2019/01/21	2	39.85	37	40.06	41.35	-35	9,429	-0.37%
2019/01/16	0	0.00	1	37.55	37.10	-1	9,849	-0.01%
2019/01/10	2	36.55	0	0.00	36.45	2	10,893	0.02%
2019/01/09	6	37.23	0	0.00	37.00	6	11,005	0.05%
2019/01/08	1	37.85	0	0.00	37.95	1	11,048	0.01%
2019/01/07	2	38.45	3	38.82	39.00	-1	11,267	-0.01%
2019/01/04	1	37.70	0	0.00	37.50	1	11,269	0.01%
2019/01/03	2	38.60	3	38.80	38.60	-1	11,357	-0.01%
2019/01/02	4	38.99	10	39.59	38.00	-6	11,452	-0.05%
2018/12/28	5	38.88	4	38.70	38.90	1	11,477	0.01%
2018/12/27	5	38.40	6	38.30	38.40	-1	11,562	-0.01%
2018/12/26	2	38.38	0	0.00	37.35	2	11,528	0.02%
2018/12/25	1	38.30	1	38.00	38.75	0	11,555	0.00%
2018/12/24	1	37.40	1	37.50	38.60	0	11,840	0.00%
2018/12/21	68	39.33	65	38.53	37.60	3	12,033	0.02%
2018/12/20	3	37.55	3	37.97	37.90	0	11,750	0.00%
2018/12/19	0	0.00	2	37.28	38.00	-2	12,407	-0.02%
2018/12/18	2	36.65	0	0.00	36.10	2	12,602	0.02%
2018/12/17	3	38.43	6	38.28	37.30	-3	12,754	-0.02%
2018/12/14	1	38.00	1	38.40	38.00	0	12,727	0.00%
2018/12/13	3	37.73	1	37.20	37.15	2	12,739	0.02%
2018/12/12	6	36.09	6	36.12	36.10	0	12,723	0.00%
2018/12/11	0	0.00	1	35.90	35.70	-1	13,076	-0.01%
2018/12/10	1	34.65	0	0.00	35.00	1	13,446	0.01%
2018/12/05	1	37.60	0	0.00	37.50	1	14,081	0.01%
2018/12/04	0	0.00	1	39.00	38.50	-1	14,113	-0.01%
2018/12/03	0	0.00	2	37.88	38.00	-2	13,929	-0.01%
2018/11/30	1	36.80	0	0.00	36.30	1	13,977	0.01%
2018/11/29	1	36.90	1	37.80	36.25	0	14,135	0.00%
2018/11/27	1	36.40	1	37.30	36.55	0	14,571	0.00%
2018/11/22	1	36.60	0	0.00	35.95	1	14,912	0.01%
2018/11/20	0	0.00	80	37.29	36.50	-80	14,941	-0.54%
2018/11/19	86	37.76	7	35.24	37.80	79	14,780	0.53%
2018/11/16	0	0.00	3	34.80	34.80	-3	14,501	-0.02%
2018/11/15	3	34.12	0	0.00	34.30	3	14,406	0.02%
2018/11/14	0	0.00	1	34.70	34.00	-1	14,326	-0.01%
2018/11/13	0	0.00	3	35.05	35.05	-3	14,212	-0.02%
2018/11/12	13	34.75	10	34.00	34.10	3	14,102	0.02%
2018/11/08	6	34.80	6	37.50	34.80	0	13,889	0.00%
2018/11/07	0	0.00	3	36.55	36.65	-3	13,747	-0.02%
2018/11/06	7	35.13	9	36.93	35.05	-2	13,662	-0.01%
2018/11/02	10	36.50	12	37.21	36.30	-2	13,376	-0.01%
2018/11/01	7	36.06	8	34.71	36.30	-1	13,143	-0.01%
2018/10/31	1	32.80	22	33.02	33.75	-21	12,878	-0.16%
2018/10/30	1	29.55	0	0.00	30.70	1	12,651	0.01%
2018/10/29	10	32.00	0	0.00	31.35	10	12,228	0.08%
2018/10/25	18	36.48	1	35.50	35.50	17	11,427	0.15%
2018/10/24	0	0.00	1	38.65	39.40	-1	11,058	-0.01%
2018/10/23	0	0.00	1	38.10	38.00	-1	10,736	-0.01%
2018/10/22	0	0.00	3	38.65	37.75	-3	10,320	-0.03%
2018/10/19	1	35.30	0	0.00	35.50	1	9,808	0.01%
2018/10/17	1	35.90	0	0.00	35.55	1	9,509	0.01%
2018/10/15	15	35.52	16.5	34.57	33.75	-1.5	9,145	-0.02%
2018/10/12	2.5	34.65	0	0.00	34.65	2.5	8,841	0.03%
2018/10/09	140	34.51	150	33.81	34.00	-10	8,557	-0.12%	大買/大賣/
2018/10/08	50	34.15	50	34.35	33.85	0	8,362	0.00%
2018/10/05	6	36.13	6	37.10	37.10	0	8,143	0.00%
2018/10/04	1	37.60	10	37.65	37.05	-9	7,948	-0.11%
2018/10/03	10	37.40	0	0.00	37.00	10	7,846	0.13%
2018/10/02	27	39.39	21	38.97	37.75	6	7,676	0.08%
2018/10/01	10	39.05	1	39.00	39.00	9	7,309	0.12%
2018/09/28	0	0.00	1	39.00	39.95	-1	7,163	-0.01%
2018/09/27	81	39.99	61	39.51	39.55	20	6,973	0.29%
2018/09/26	19	39.93	12	39.34	39.90	7	6,725	0.10%
2018/09/25	0	0.00	2	37.53	39.20	-2	5,973	-0.03%
2018/09/21	0	0.00	1	36.05	35.65	-1	5,648	-0.02%
2018/09/20	1	34.15	31	34.00	34.00	-30	5,402	-0.56%
2018/09/19	2	33.90	2	34.30	33.95	0	5,267	0.00%
2018/09/18	2	33.43	2	33.65	33.45	0	5,121	0.00%
2018/09/17	179	36.12	178	35.78	34.80	1	4,920	0.02%	大買/大賣/
2018/09/14	141	35.40	157.3	33.82	36.50	-16.3	4,534	-0.36%	大買/大賣/
2018/09/13	3	35.17	5	35.61	33.60	-2	4,113	-0.05%
2018/09/12	1	33.65	0	0.00	34.90	1	3,537	0.03%
2018/09/11	1	34.80	1	35.05	34.40	0	3,414	0.00%
2018/09/10	8	34.09	7	34.09	34.45	1	3,180	0.03%
2018/09/07	1	33.80	1	35.00	33.95	0	3,074	0.00%
2018/09/06	2	33.98	4	34.64	35.25	-2	2,918	-0.07%
2018/09/05	14	34.28	16	34.34	34.35	-2	2,726	-0.07%
2018/09/04	12	34.41	0	0.00	34.30	12	2,514	0.48%
2018/09/03	7	33.79	6	33.74	34.60	1	2,271	0.04%
2018/08/31	2	31.60	2	32.85	33.00	0	1,890	0.00%
2018/08/30	2	29.25	2	30.20	30.75	0	1,418	0.00%
2018/08/28	7	28.30	7	27.85	28.30	0	1,363	0.00%
2018/08/24	1	25.65	1	25.30	25.30	0	1,233	0.00%
2018/06/07	3	27.40	3	27.55	27.50	0	1,053	0.00%
2018/05/31	0	0.00	2	25.80	25.45	-2	758	-0.26%
2018/05/18	32	27.00	0	0.00	27.00	32	610	5.24%
2018/05/08	0	0.00	5	26.05	25.95	-5	607	-0.82%
2018/04/26	5	25.50	0	0.00	25.20	5	717	0.70%
2018/04/12	1	27.20	0	0.00	27.10	1	940	0.11%
2018/01/08	1	31.90	0	0.00	32.00	1	2,809	0.04%