晶技 (3042)-統一-基隆券商分點個股進出

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
115.5
漲跌
--
漲幅
0.00%
成交量
3,534張
產業
上市電子零組件類股
1037人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)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
2024/05/28	1	116.00	1.2	115.75	115.50	-0.2	4,786	0.00%
2024/05/27	1	116.50	1	115.50	115.50	0	4,754	0.00%
2024/05/24	0	0.00	4.2	115.05	116.00	-4.2	4,732	-0.09%
2024/05/23	1	115.00	1	115.00	115.50	0	4,703	0.00%
2024/05/22	1	115.00	2	115.00	115.00	-1	4,686	-0.02%
2024/05/20	2	110.25	2	110.00	110.00	0	4,646	0.00%
2024/05/17	0.1	109.00	0	0.00	108.00	0.1	4,602	0.00%
2024/05/16	1	110.50	20	110.50	109.50	-19	4,566	-0.42%
2024/05/15	1	112.50	1	111.00	111.00	0	4,554	0.00%
2024/05/14	21	112.00	1	112.50	112.00	20	4,543	0.44%
2024/05/10	3	110.33	0	0.00	110.50	3	4,504	0.07%
2024/05/09	1	112.50	3.4	114.28	112.50	-2.4	4,471	-0.05%
2024/05/08	1	112.50	1	113.00	113.00	0	4,445	0.00%
2024/05/07	1	112.50	1	111.00	111.00	0	4,413	0.00%
2024/05/06	1	111.50	1	112.00	112.00	0	4,380	0.00%
2024/05/03	1	113.00	1	111.50	111.50	0	4,340	0.00%
2024/05/02	2	110.50	1	111.50	112.00	1	4,276	0.02%
2024/04/30	2	111.75	0	0.00	112.50	2	4,246	0.05%
2024/04/29	1	109.50	1.5	111.03	111.00	-0.5	4,221	-0.01%
2024/04/22	0.3	104.00	0	0.00	103.50	0.3	4,166	0.01%
2024/04/19	0.6	106.67	2	108.50	106.50	-1.4	4,145	-0.03%
2024/04/17	0	110.50	0	0.00	110.00	0	4,124	0.00%
2024/04/16	0.1	108.50	0	0.00	109.00	0.1	4,121	0.00%
2024/04/12	1	113.50	1	113.00	113.00	0	4,061	0.00%
2024/04/09	0	0.00	1	112.00	111.00	-1	4,006	-0.02%
2024/04/02	1.1	110.55	0	0.00	110.50	1.1	3,889	0.03%
2024/04/01	2	110.75	1	111.50	110.50	1	3,849	0.03%
2024/03/29	5	112.60	7	112.43	113.00	-2	3,797	-0.05%
2024/03/28	3	114.83	4	114.50	114.50	-1	3,512	-0.03%
2024/03/27	1	113.00	1	113.50	113.50	0	3,365	0.00%
2024/03/26	1	111.50	0	0.00	112.50	1	3,333	0.03%
2024/03/25	0	115.50	1	113.50	115.00	-1	3,277	-0.03%
2024/03/22	2	116.50	1	117.50	117.00	1	3,235	0.03%
2024/03/21	1	122.50	2	121.50	121.50	-1	3,152	-0.03%
2024/03/20	1	121.50	1	122.00	120.50	0	3,020	0.00%
2024/03/19	2	115.50	5	117.50	120.00	-3	2,829	-0.11%
2024/03/18	1	113.50	1	114.00	114.50	0	2,634	0.00%
2024/03/15	3	114.17	2	114.50	114.50	1	2,585	0.04%
2024/03/14	3	116.00	2	117.00	117.00	1	2,519	0.04%
2024/03/13	0	0.00	2	115.75	117.00	-2	2,330	-0.09%
2024/03/12	0	0.00	1	108.50	108.00	-1	1,972	-0.05%
2024/03/07	0	0.00	20	103.50	105.00	-20	1,872	-1.07%
2024/03/05	20	104.50	0	0.00	105.00	20	1,729	1.16%
2024/03/04	0	0.00	3.1	103.66	106.00	-3.1	1,599	-0.19%
2024/03/01	0	0.00	1	99.90	98.90	-1	1,440	-0.07%
2024/02/29	1	100.50	100	99.16	99.80	-99	1,453	-6.81%
2024/02/27	20	98.50	0	0.00	98.90	20	1,453	1.38%
2024/02/23	0	0.00	2	100.25	100.00	-2	1,448	-0.14%
2024/02/22	82	100.13	20	100.00	100.00	62	1,430	4.33%
2024/02/21	20	99.00	0	0.00	98.80	20	1,401	1.43%
2024/01/15	0	96.50	0	0.00	96.00	0	1,558	0.00%
2023/12/25	0	0.00	2	96.60	96.60	-2	1,911	-0.10%
2023/12/22	0	0.00	2	97.20	96.60	-2	1,965	-0.10%
2023/12/12	1	100.00	1	100.00	100.00	0	2,298	0.00%
2023/12/07	1	102.50	1	104.00	101.50	0	2,441	0.00%
2023/12/04	2	103.00	0	0.00	103.00	2	2,619	0.08%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/21	0.1	100.00	3	100.33	100.00	-2.9	3,079	-0.09%
2023/11/20	0	0.00	5	100.00	100.50	-5	3,146	-0.16%
2023/11/15	0	0.00	1	99.90	99.70	-1	3,374	-0.03%
2023/11/14	1	99.80	0	0.00	99.70	1	3,463	0.03%
2023/11/07	0	0.00	1	98.30	98.40	-1	3,571	-0.03%
2023/10/13	1	100.00	0	0.00	100.00	1	3,733	0.03%
2023/10/06	0.1	96.80	5	96.80	96.60	-4.9	3,689	-0.13%
2023/10/05	0.1	96.50	0	0.00	96.40	0.1	3,722	0.00%
2023/10/04	0.2	96.80	0	0.00	97.00	0.2	3,699	0.01%
2023/10/02	0.1	97.10	0	0.00	98.00	0.1	3,711	0.00%
2023/09/28	1.2	96.54	1	96.70	96.80	0.2	3,669	0.01%
2023/09/20	0.2	99.75	3	100.20	99.10	-2.8	3,684	-0.08%
2023/09/19	0	0.00	1.3	104.50	103.50	-1.3	3,634	-0.04%
2023/09/18	1	103.00	1.2	103.17	103.00	-0.2	3,582	-0.01%
2023/09/12	3	100.00	2	100.50	101.00	1	3,415	0.03%
2023/09/11	0	0.00	0.3	101.00	101.00	-0.3	3,342	-0.01%
2023/09/08	1	101.00	1	100.00	101.00	0	3,292	0.00%
2023/09/07	3.1	102.34	1	102.50	103.00	2	3,226	0.06%
2023/09/06	6	103.08	2.3	103.67	103.00	3.8	3,130	0.12%
2023/09/05	1	97.60	1	96.90	97.90	0	2,825	0.00%
2023/09/04	0	0.00	2	95.40	95.60	-2	2,749	-0.07%
2023/08/24	1.3	93.90	0	0.00	95.00	1.3	2,629	0.05%
2023/08/22	1	95.10	0	0.00	93.50	1	2,549	0.04%
2023/08/21	1	92.70	0	0.00	92.00	1	2,435	0.04%
2023/08/18	1	95.70	2	95.25	94.40	-1	2,340	-0.04%
2023/08/17	3	95.03	1	94.80	95.70	2	2,208	0.09%
2023/08/08	0	0.00	3	93.00	93.00	-3	1,902	-0.16%
2023/08/07	0	91.80	0	0.00	91.70	0	1,865	0.00%
2023/08/02	0	0.00	2	90.00	89.60	-2	1,827	-0.11%
2023/07/31	0	0.00	1	88.60	88.40	-1	1,800	-0.06%
2023/07/12	0	0.00	1	91.80	92.00	-1	1,561	-0.06%
2023/07/11	0	88.50	0	0.00	88.40	0	1,516	0.00%
2023/07/07	0.1	88.00	5	88.70	88.60	-5	1,505	-0.33%
2023/07/06	0.2	90.00	0	0.00	90.10	0.2	1,481	0.01%
2023/07/04	1	90.10	0	0.00	88.90	1	1,438	0.07%
2023/07/03	5	96.20	0	0.00	96.20	5	1,336	0.37%
2023/06/13	0	0.00	1	93.30	93.10	-1	1,091	-0.09%
2023/06/12	0	0.00	1	93.30	93.20	-1	1,099	-0.09%
2023/06/09	10	92.10	1	92.10	92.50	9	1,088	0.83%
2023/06/06	0	0.00	1	92.20	92.40	-1	1,081	-0.09%
2023/06/05	0	0.00	2.5	92.42	92.60	-2.5	1,095	-0.23%
2023/06/02	0	0.00	1	91.50	90.90	-1	1,123	-0.09%
2023/05/26	0	0.00	2	88.90	88.60	-2	1,098	-0.18%
2023/05/05	2	86.10	0	0.00	86.00	2	1,200	0.17%
2023/04/25	0	0.00	1	86.10	83.90	-1	1,329	-0.08%
2023/04/19	0	0.00	1	87.90	87.20	-1	1,339	-0.07%
2023/04/18	1	88.10	0	0.00	88.10	1	1,329	0.08%
2023/04/17	0	0.00	1	87.90	87.90	-1	1,323	-0.08%
2023/04/14	0	0.00	2	88.00	87.70	-2	1,323	-0.15%
2023/04/12	0	0.00	0	88.90	88.60	0	1,323	0.00%
2023/03/23	0	88.60	0	0.00	88.40	0	1,299	0.00%
2023/03/22	0	0.00	2	88.55	87.80	-2	1,289	-0.16%
2023/03/14	1	85.60	1	86.10	86.00	0	1,243	0.00%
2023/03/08	2	87.60	0	0.00	88.10	2	1,241	0.16%
2023/02/16	0.1	86.80	0	0.00	86.60	0.1	1,128	0.01%
2023/02/08	0	0.00	2	88.95	89.10	-2	1,125	-0.18%
2023/02/07	2	88.00	0	0.00	88.60	2	1,122	0.18%
2023/01/10	0	0.00	21	85.10	85.40	-21	1,095	-1.92%
2023/01/03	0	0.00	1	82.20	82.20	-1	1,279	-0.08%
2022/12/30	3	81.00	0	0.00	82.70	3	1,306	0.23%
2022/12/28	2	81.35	0	0.00	81.30	2	1,314	0.15%
2022/12/21	5	82.20	0	0.00	81.80	5	1,402	0.36%
2022/12/13	0	0.00	1	85.00	84.20	-1	1,398	-0.07%
2022/12/12	0	0.00	1	85.10	85.20	-1	1,395	-0.07%
2022/12/06	2	83.75	0	0.00	83.00	2	1,401	0.14%
2022/12/05	10	85.90	3	86.20	85.80	7	1,387	0.50%
2022/12/02	0	0.00	0.2	86.30	86.00	-0.2	1,384	-0.01%
2022/11/21	0.1	81.90	0	0.00	81.60	0.1	1,398	0.01%
2022/11/07	0	0.00	1	79.00	79.50	-1	1,501	-0.07%
2022/11/03	0	0.00	1	78.60	78.40	-1	1,521	-0.07%
2022/10/31	1	76.20	1	76.00	76.30	0	1,519	0.00%
2022/10/28	1	75.10	1	74.80	75.50	0	1,524	0.00%
2022/10/26	1	74.50	0	0.00	74.20	1	1,532	0.07%
2022/10/24	1	75.50	1	75.60	75.60	0	1,567	0.00%
2022/10/20	0	0.00	5	76.24	76.20	-5	1,608	-0.31%
2022/10/18	0	0.00	1	75.40	75.10	-1	1,563	-0.06%
2022/10/17	3	71.90	3	73.70	74.20	0	1,567	0.00%
2022/10/13	5	76.10	1	77.40	71.70	4	1,546	0.26%
2022/10/12	1	72.50	0	0.00	72.40	1	1,430	0.07%
2022/10/11	0	0.00	1	71.00	71.00	-1	1,459	-0.07%
2022/10/07	1	72.60	1	72.00	72.00	0	1,517	0.00%
2022/10/05	0	0.00	2	75.30	75.00	-2	1,612	-0.12%
2022/10/04	1	73.50	0	0.00	73.90	1	1,620	0.06%
2022/10/03	0	0.00	2	71.40	71.50	-2	1,630	-0.12%
2022/09/28	0	0.00	4	73.48	73.00	-4	1,689	-0.24%
2022/09/27	1	76.30	1	76.00	76.00	0	1,694	0.00%
2022/09/22	0.1	82.70	0	0.00	82.50	0.1	1,755	0.01%
2022/09/16	0	0.00	1	85.80	85.10	-1	1,830	-0.05%
2022/09/13	0	0.00	1	85.60	85.10	-1	1,887	-0.05%
2022/09/06	1.1	83.08	0	0.00	82.30	1.1	2,014	0.05%
2022/09/05	1	84.70	0	0.00	84.20	1	2,030	0.05%
2022/08/26	0	0.00	3	88.20	88.40	-3	2,298	-0.13%
2022/08/24	3.1	86.75	0	0.00	86.10	3.1	2,332	0.13%
2022/08/23	1	87.50	0	0.00	87.10	1	2,329	0.04%
2022/08/19	0	0.00	1	89.90	89.40	-1	2,361	-0.04%
2022/08/18	3	88.87	2	89.45	89.40	1	2,343	0.04%
2022/08/16	1.2	91.13	1	91.00	90.80	0.2	2,320	0.01%
2022/08/12	0	0.00	2	90.00	90.00	-2	2,281	-0.09%
2022/08/11	0.1	88.70	5	89.14	88.50	-4.9	2,257	-0.22%
2022/08/10	2	88.00	8	88.04	87.80	-6	2,260	-0.27%
2022/08/09	3	87.00	0	0.00	88.00	3	2,261	0.13%
2022/08/08	0	0.00	1	86.60	86.90	-1	2,267	-0.04%
2022/08/02	2	86.90	0	0.00	86.70	2	2,304	0.09%
2022/08/01	0	0.00	2	88.10	87.60	-2	2,295	-0.09%
2022/07/29	0	0.00	1	85.90	87.40	-1	2,288	-0.04%
2022/07/26	1.2	84.65	0	0.00	83.70	1.2	2,201	0.05%
2022/07/21	2	86.05	0	0.00	87.00	2	2,206	0.09%
2022/07/20	0	0.00	1	87.90	86.80	-1	2,227	-0.04%
2022/07/19	3	86.83	2	87.30	86.90	1	2,255	0.04%
2022/07/18	0	0.00	2	87.60	87.50	-2	2,276	-0.09%
2022/07/14	0	0.00	1	90.20	90.90	-1	2,244	-0.04%
2022/07/13	2	90.20	2	89.70	90.80	0	2,190	0.00%
2022/07/12	2	87.00	0	0.00	86.90	2	2,169	0.09%
2022/07/08	0	0.00	3	88.13	88.40	-3	2,158	-0.14%
2022/07/07	0	0.00	1	83.20	84.00	-1	2,120	-0.05%
2022/07/04	3	85.97	3	84.93	84.60	0	2,090	0.00%
2022/07/01	0	0.00	1	88.50	87.60	-1	2,089	-0.05%
2022/06/30	0.1	92.00	0	0.00	90.70	0.1	2,052	0.00%
2022/06/29	2	93.75	0	0.00	93.20	2	2,033	0.10%
2022/06/28	0	0.00	1	95.50	95.20	-1	2,026	-0.05%
2022/06/27	2.1	97.83	2	98.10	98.30	0.1	2,017	0.00%
2022/06/20	0.1	98.30	1	97.70	97.00	-0.9	2,135	-0.04%
2022/06/17	1	98.10	0	0.00	99.00	1	2,138	0.05%
2022/06/16	0	0.00	2	100.50	99.10	-2	2,221	-0.09%
2022/06/14	3	99.80	0	0.00	100.50	3	2,279	0.13%
2022/06/13	0.2	100.50	0	0.00	101.00	0.2	2,296	0.01%
2022/06/09	1	102.50	3	101.83	102.50	-2	2,215	-0.09%
2022/06/01	2	98.10	2	97.60	98.10	0	2,209	0.00%
2022/05/30	1	94.80	2	96.20	96.80	-1	2,220	-0.05%
2022/05/27	1	93.20	1	93.90	93.90	0	2,210	0.00%
2022/05/26	0	0.00	1	92.40	92.40	-1	2,284	-0.04%
2022/05/25	1	92.50	0	0.00	93.00	1	2,335	0.04%
2022/05/24	1.1	94.78	2	92.60	92.10	-0.9	2,373	-0.04%
2022/05/19	1	92.50	0	0.00	92.70	1	2,376	0.04%
2022/05/18	1	92.40	3	92.73	93.50	-2	2,376	-0.08%
2022/05/17	1	90.50	1	91.60	91.60	0	2,378	0.00%
2022/05/16	0	0.00	1	90.10	89.60	-1	2,388	-0.04%
2022/05/12	1	88.20	0	0.00	86.00	1	2,403	0.04%
2022/05/10	1	89.00	0	0.00	90.30	1	2,433	0.04%
2022/05/09	1	90.60	0	0.00	90.00	1	2,472	0.04%
2022/05/04	0	0.00	1	92.80	92.50	-1	2,663	-0.04%
2022/04/28	1	90.60	2	90.35	90.10	-1	2,924	-0.03%
2022/04/27	2.1	88.19	1	89.40	90.90	1.1	2,996	0.04%
2022/04/25	1.2	93.70	0	0.00	92.30	1.2	3,037	0.04%
2022/04/18	0.2	95.00	0	0.00	94.60	0.2	3,058	0.01%
2022/04/12	0	0.00	1	95.10	95.50	-1	3,329	-0.03%
2022/04/11	0.1	97.80	0	0.00	96.70	0.1	3,403	0.00%
2022/04/08	0.1	98.50	0	0.00	99.40	0.1	3,430	0.00%
2022/04/01	0	0.00	1	101.50	102.00	-1	3,750	-0.03%
2022/03/29	0	0.00	1	102.00	101.50	-1	4,044	-0.02%
2022/03/28	2	100.25	1	102.50	102.50	1	4,443	0.02%
2022/03/25	3	102.83	0	0.00	102.00	3	4,745	0.06%
2022/03/24	0	0.00	1	104.00	103.00	-1	4,738	-0.02%
2022/03/23	1	102.00	1	102.00	103.00	0	4,709	0.00%
2022/03/22	1	102.50	0	0.00	102.50	1	4,763	0.02%
2022/03/21	9	104.17	1.2	103.93	103.00	7.8	4,773	0.16%
2022/03/18	0	0.00	0.4	100.79	100.50	-0.4	4,753	-0.01%
2022/03/17	0	0.00	1.5	99.97	100.00	-1.5	4,754	-0.03%
2022/03/15	0	96.10	0	0.00	96.50	0	4,742	0.00%
2022/03/14	1	98.40	0	0.00	97.20	1	4,811	0.02%
2022/03/09	0	97.25	0	0.00	96.90	0	5,044	0.00%
2022/03/01	0	0.00	1	98.20	98.80	-1	5,293	-0.02%
2022/02/25	0	0.00	2	95.75	96.40	-2	5,263	-0.04%
2022/02/22	1	94.80	0	0.00	95.20	1	5,581	0.02%
2022/02/21	0	96.10	0	0.00	96.60	0	5,764	0.00%
2022/02/18	0	0.00	1	95.80	96.50	-1	6,150	-0.02%
2022/02/16	0	0.00	2	96.15	96.90	-2	6,626	-0.03%
2022/02/14	2	94.85	0	0.00	94.20	2	6,750	0.03%
2022/02/09	0	0.00	1	97.30	97.20	-1	6,830	-0.01%
2022/02/08	0	95.10	0	0.00	95.20	0	6,935	0.00%
2022/01/26	1	92.60	1	92.90	92.60	0	6,985	0.00%
2022/01/25	2	95.30	0	0.00	95.40	2	7,096	0.03%
2022/01/24	1	97.00	0	0.00	96.10	1	7,156	0.01%
2022/01/20	1	99.60	0	0.00	100.50	1	7,024	0.01%
2022/01/19	3	100.83	4	101.00	100.50	-1	6,974	-0.01%
2022/01/18	1	102.50	0	0.00	102.50	1	6,945	0.01%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/12	0	0.00	50	101.50	101.50	-50	6,922	-0.72%
2022/01/10	1	103.00	3	102.50	103.00	-2	6,949	-0.03%
2022/01/07	3	103.00	1	102.50	102.50	2	6,945	0.03%
2022/01/06	2	105.25	2	105.25	105.50	0	6,861	0.00%
2022/01/05	1	105.50	0	0.00	106.00	1	6,844	0.01%
2022/01/04	0	0.00	3	107.33	107.50	-3	6,801	-0.04%
2022/01/03	6	106.25	3	107.00	106.00	3	6,758	0.04%
2021/12/30	8	106.19	0	0.00	105.50	8	6,756	0.12%
2021/12/29	1	108.00	1	111.00	107.00	0	6,754	0.00%
2021/12/28	1	105.50	0	0.00	105.50	1	6,643	0.02%
2021/12/24	4	107.75	0	0.00	106.50	4	6,807	0.06%
2021/12/23	0	0.00	0	109.50	108.50	0	6,800	0.00%
2021/12/22	3	110.83	7	110.79	111.00	-4	6,660	-0.06%
2021/12/21	53	106.07	6	106.58	107.50	47	6,439	0.73%
2021/12/17	0	0.00	1	103.50	102.00	-1	6,155	-0.02%
2021/12/16	0	0.00	31	102.52	103.50	-31	6,190	-0.50%
2021/12/15	30	100.50	0	0.00	101.00	30	6,197	0.48%
2021/12/14	1	99.20	0	0.00	99.20	1	6,174	0.02%
2021/12/09	3	101.50	0	0.00	100.50	3	6,366	0.05%
2021/12/08	5	102.40	3	102.33	102.00	2	6,336	0.03%
2021/12/07	5	101.90	3	100.50	101.00	2	6,287	0.03%
2021/12/06	2	102.50	3	104.00	102.00	-1	6,209	-0.02%
2021/12/03	3	104.33	3	104.83	105.50	0	6,141	0.00%
2021/12/02	2	105.50	2	104.50	103.50	0	6,153	0.00%
2021/11/30	4	106.50	0	0.00	105.50	4	6,109	0.07%
2021/11/29	0	0.00	1	103.00	104.00	-1	6,109	-0.02%
2021/11/25	3	107.50	0	0.00	107.00	3	6,025	0.05%
2021/11/23	2.1	109.21	5	108.00	107.50	-3	5,932	-0.05%
2021/11/22	2	112.50	0	0.00	112.50	2	5,856	0.03%
2021/11/19	9	112.78	3	112.50	111.50	6	5,834	0.10%
2021/11/18	6	112.67	4	112.50	113.00	2	5,740	0.03%
2021/11/17	3	113.33	9	113.67	115.00	-6	5,633	-0.11%
2021/11/16	3	108.67	4	108.38	110.00	-1	5,309	-0.02%
2021/11/15	6	108.83	5	106.50	110.50	1	5,192	0.02%
2021/11/11	1	102.00	1	104.00	101.50	0	5,016	0.00%
2021/11/10	1	100.50	0	0.00	100.50	1	4,994	0.02%
2021/11/09	2	99.50	1	100.50	100.50	1	5,037	0.02%
2021/11/08	0	98.45	0	0.00	97.90	0	5,061	0.00%
2021/11/05	1	98.10	0	0.00	98.20	1	5,092	0.02%
2021/11/04	2	101.00	0	0.00	100.00	2	5,018	0.04%
2021/11/03	1	101.50	0	0.00	101.00	1	5,050	0.02%
2021/11/02	1	103.50	0	0.00	101.50	1	5,022	0.02%
2021/11/01	7	106.00	3	106.33	107.00	4	4,814	0.08%
2021/10/29	0	0.00	5	102.50	102.50	-5	4,762	-0.10%
2021/10/28	0	0.00	2	103.25	103.00	-2	4,883	-0.04%
2021/10/27	5	103.00	0	0.00	104.00	5	4,928	0.10%
2021/10/25	0	0.00	4	103.25	103.50	-4	5,079	-0.08%
2021/10/22	2	101.50	0	0.00	102.00	2	5,257	0.04%
2021/10/20	0	0.00	1	101.50	101.00	-1	5,478	-0.02%
2021/10/19	0	0.00	5	100.60	101.00	-5	5,548	-0.09%
2021/10/18	0	0.00	1	98.50	98.00	-1	5,636	-0.02%
2021/10/15	0	0.00	2	98.90	97.70	-2	5,820	-0.03%
2021/10/14	2	96.05	0	0.00	96.00	2	6,050	0.03%
2021/10/13	4	98.35	0	0.00	96.40	4	6,354	0.06%
2021/10/12	1	98.60	1	99.00	98.00	0	6,983	0.00%
2021/10/07	0	0.00	5	100.60	100.50	-5	7,265	-0.07%
2021/10/06	4	98.15	0	0.00	97.60	4	7,620	0.05%
2021/10/05	3	98.40	3	98.53	99.70	0	7,824	0.00%
2021/10/04	0	0.00	6	96.93	95.70	-6	7,768	-0.08%
2021/10/01	6	99.95	0	0.00	99.30	6	7,774	0.08%
2021/09/30	2	105.50	0	0.00	105.00	2	7,783	0.03%
2021/09/29	6	105.92	0	0.00	106.00	6	7,900	0.08%
2021/09/28	3	108.67	5	109.90	108.50	-2	8,106	-0.02%
2021/09/27	4	106.88	0	0.00	107.50	4	8,108	0.05%
2021/09/24	2	106.00	0	0.00	106.50	2	8,199	0.02%
2021/09/23	0	0.00	1	104.50	105.50	-1	8,290	-0.01%
2021/09/22	1	101.00	0	0.00	100.50	1	8,497	0.01%
2021/09/17	0	0.00	1	104.50	104.50	-1	8,609	-0.01%
2021/09/16	1	102.00	0	0.00	104.00	1	9,035	0.01%
2021/09/15	3	105.67	0	0.00	102.50	3	9,565	0.03%
2021/09/14	1	109.50	1	110.50	110.00	0	9,945	0.00%
2021/09/10	2	108.00	2	107.00	107.00	0	10,276	0.00%
2021/09/08	4	107.00	2	108.00	106.00	2	11,178	0.02%
2021/09/07	2	107.50	0	0.00	107.00	2	11,465	0.02%
2021/09/06	1	112.50	1	111.00	111.00	0	12,085	0.00%
2021/09/03	10	116.00	11	115.50	115.50	-1	12,114	-0.01%
2021/09/02	2	117.25	0	0.00	115.50	2	12,322	0.02%
2021/08/30	1	114.50	0	0.00	114.00	1	12,505	0.01%
2021/08/27	3	113.83	0	0.00	114.00	3	12,560	0.02%
2021/08/25	0	0.00	5	115.00	115.50	-5	12,808	-0.04%
2021/08/24	4	114.13	0	0.00	112.00	4	12,993	0.03%
2021/08/20	10	107.00	10	106.50	106.50	0	13,424	0.00%
2021/08/19	1	112.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	2.1	110.93	6	114.42	116.00	-3.9	13,751	-0.03%
2021/08/17	1	114.50	1	118.50	112.00	0	13,868	0.00%
2021/08/16	1.1	115.09	4	114.00	114.50	-2.9	13,873	-0.02%
2021/08/12	1	123.00	2	122.75	123.00	-1	13,908	-0.01%
2021/08/11	2.1	119.95	1.1	118.64	119.00	1	13,958	0.01%
2021/08/10	0	0.00	2	122.50	122.00	-2	14,020	-0.01%
2021/08/09	1	122.00	3	122.67	122.00	-2	14,081	-0.01%
2021/08/04	1	127.50	0	0.00	125.50	1	14,533	0.01%
2021/08/03	2	126.25	7	126.50	126.50	-5	14,698	-0.03%
2021/08/02	11.1	120.59	10	122.50	123.00	1.1	14,781	0.01%
2021/07/30	1.1	124.29	0	0.00	120.00	1.1	14,875	0.01%
2021/07/29	10	117.00	11	120.00	121.50	-1	14,921	-0.01%
2021/07/28	2	118.00	6	119.17	118.00	-4	15,080	-0.03%
2021/07/27	8	123.63	5	123.40	122.00	3	15,144	0.02%
2021/07/26	4	129.00	0	0.00	128.00	4	15,160	0.03%
2021/07/23	3	128.00	4	130.75	128.00	-1	15,236	-0.01%
2021/07/22	9	129.22	6	130.67	129.00	3	15,528	0.02%
2021/07/21	14	126.68	10	126.00	126.50	4	15,502	0.03%
2021/07/20	22	131.45	11	129.59	129.00	11	15,427	0.07%
2021/07/19	5	140.10	2	140.25	137.00	3	15,285	0.02%
2021/07/16	11	138.36	11	139.00	138.50	0	15,115	0.00%
2021/07/15	2	129.25	1	134.00	134.00	1	14,640	0.01%
2021/07/14	0	0.00	8	129.75	131.00	-8	14,768	-0.05%
2021/07/13	6	131.50	6.2	134.90	128.00	-0.2	14,836	0.00%
2021/07/12	9.2	128.14	0	0.00	129.50	9.2	14,661	0.06%
2021/07/09	1	124.00	1	124.50	124.00	0	14,678	0.00%
2021/07/08	2	127.25	1	128.00	125.50	1	15,415	0.01%
2021/07/07	3	125.33	0	0.00	125.50	3	16,004	0.02%
2021/07/06	1	126.00	1	127.00	126.00	0	15,989	0.00%
2021/07/05	2	131.50	7	131.21	131.00	-5	15,922	-0.03%
2021/07/02	1	124.50	1.1	125.73	129.00	-0.1	15,715	0.00%
2021/07/01	0.1	122.00	0.1	122.00	122.00	0	15,683	0.00%
2021/06/30	2	125.75	1	126.50	126.00	1	15,637	0.01%
2021/06/29	15	129.60	11	125.55	125.00	4	15,576	0.03%
2021/06/28	1	131.50	2	131.25	131.50	-1	15,423	-0.01%
2021/06/25	9	133.39	9	136.56	132.00	0	15,338	0.00%
2021/06/24	6	130.83	24	129.94	132.00	-18	15,053	-0.12%
2021/06/23	11	125.68	26	126.54	126.50	-15	14,737	-0.10%
2021/06/22	3	121.33	1	119.50	119.00	2	14,266	0.01%
2021/06/21	3	120.00	2	121.00	119.00	1	14,163	0.01%
2021/06/18	2	121.00	3	122.00	121.00	-1	13,911	-0.01%
2021/06/17	12	120.42	7	121.00	119.00	5	13,634	0.04%
2021/06/16	5	115.10	5	113.50	114.00	0	13,051	0.00%
2021/06/15	5	117.50	5	114.20	116.00	0	12,759	0.00%
2021/06/11	2	106.75	0	0.00	107.00	2	12,191	0.02%
2021/06/10	2	106.50	7	108.00	109.00	-5	12,177	-0.04%
2021/06/09	4	104.88	1	104.50	104.50	3	12,088	0.02%
2021/06/08	2	108.00	0	0.00	106.00	2	12,152	0.02%
2021/06/07	1	104.00	2	106.75	107.50	-1	12,238	-0.01%
2021/06/04	2	105.75	1	105.50	105.50	1	12,201	0.01%
2021/06/03	3	107.67	1	108.00	107.50	2	12,258	0.02%
2021/06/02	4	107.13	1	109.50	105.50	3	12,254	0.02%
2021/06/01	12	111.38	13	110.38	111.00	-1	12,196	-0.01%
2021/05/31	5	109.70	5	107.80	110.50	0	12,099	0.00%
2021/05/28	6	103.00	2	102.75	103.00	4	11,802	0.03%
2021/05/27	1	101.00	2	104.00	104.00	-1	11,748	-0.01%
2021/05/26	10	103.90	4	102.63	105.00	6	11,683	0.05%
2021/05/25	3	97.47	1	98.70	99.30	2	11,596	0.02%
2021/05/24	1	92.40	4	93.50	94.10	-3	11,609	-0.03%
2021/05/21	2	92.15	1	92.70	92.30	1	11,720	0.01%
2021/05/20	0	0.00	6	93.67	92.20	-6	11,886	-0.05%
2021/05/19	6	92.93	1	93.30	92.20	5	12,207	0.04%
2021/05/18	4	93.50	6	93.67	94.90	-2	12,418	-0.02%
2021/05/17	2	89.00	1	87.30	88.30	1	12,800	0.01%
2021/05/14	5	93.54	2	95.50	93.30	3	13,072	0.02%
2021/05/12	1	90.50	16	90.00	91.40	-15	12,988	-0.12%
2021/05/11	1.1	99.27	11	101.37	99.20	-9.9	12,839	-0.08%
2021/05/10	3.1	104.39	0	0.00	103.00	3.1	12,721	0.02%
2021/05/07	2	110.25	0	0.00	110.00	2	12,624	0.02%
2021/05/06	19	107.08	4	106.50	108.00	15	12,630	0.12%
2021/05/04	26	111.10	40	110.25	111.00	-14	13,658	-0.10%
2021/05/03	1.1	120.64	2	121.50	116.00	-0.9	13,475	-0.01%
2021/04/29	2	127.00	4	125.38	127.50	-2	13,328	-0.02%
2021/04/28	4	125.75	13	126.69	127.50	-9	13,283	-0.07%
2021/04/27	5	117.40	12	115.75	117.50	-7	13,151	-0.05%
2021/04/26	2	116.00	12	116.04	116.00	-10	13,150	-0.08%
2021/04/23	3	110.50	4	110.38	114.00	-1	13,240	-0.01%
2021/04/22	8	110.69	1	110.50	108.50	7	13,317	0.05%
2021/04/21	8	113.88	4	115.38	113.00	4	13,471	0.03%
2021/04/20	3.1	109.48	6	108.08	113.50	-2.9	14,059	-0.02%
2021/04/19	8	110.69	3	108.83	109.00	5	13,917	0.04%
2021/04/16	9	108.11	10	108.85	109.00	-1	13,986	-0.01%
2021/04/15	1	107.50	13	108.23	108.00	-12	13,968	-0.09%
2021/04/14	35	104.21	33	105.68	103.50	2	13,741	0.01%
2021/04/13	4	110.00	1	110.50	110.50	3	13,046	0.02%
2021/04/12	6	100.00	0	0.00	100.50	6	12,409	0.05%
2021/04/07	0	0.00	1	105.00	103.50	-1	12,286	-0.01%
2021/03/26	0	0.00	6	98.13	100.00	-6	11,787	-0.05%
2021/03/25	10	94.30	10	95.50	95.30	0	11,555	0.00%
2021/03/24	16	96.38	0	0.00	95.00	16	11,552	0.14%
2021/03/19	10	98.80	11	98.13	99.00	-1	11,695	-0.01%
2021/03/18	4	98.05	4	98.23	98.80	0	11,733	0.00%
2021/03/17	2	99.10	1	97.20	97.50	1	11,791	0.01%
2021/03/16	2	98.20	1	97.70	98.30	1	11,767	0.01%
2021/03/15	9	97.05	4	97.58	96.90	5	11,766	0.04%
2021/03/12	7	99.43	2	100.15	99.00	5	11,760	0.04%
2021/03/11	2	99.60	3	98.37	99.80	-1	11,676	-0.01%
2021/03/10	1	95.00	5	94.98	95.10	-4	11,584	-0.03%
2021/03/09	4	92.30	21	94.02	92.80	-17	11,714	-0.15%
2021/03/08	13	96.84	1	97.70	94.80	12	11,729	0.10%
2021/03/05	5	95.24	0	0.00	96.00	5	11,706	0.04%
2021/03/04	3	94.87	1	96.00	94.80	2	11,645	0.02%
2021/03/03	0	0.00	3	97.70	98.40	-3	11,588	-0.03%
2021/03/02	7	97.23	1	96.50	96.00	6	11,550	0.05%
2021/02/26	5	97.96	2	97.00	98.50	3	11,613	0.03%
2021/02/25	4.2	99.43	1	99.60	99.40	3.2	11,529	0.03%
2021/02/24	3	101.83	0	0.00	99.90	3	11,423	0.03%
2021/02/23	1	102.50	1	103.00	104.00	0	11,214	0.00%
2021/02/22	4	107.50	2.3	108.46	105.00	1.7	11,064	0.02%
2021/02/19	3	106.17	9	107.33	109.00	-6	10,826	-0.06%
2021/02/18	4	101.25	13	101.53	99.90	-9	10,482	-0.09%
2021/02/17	9	96.72	13	95.72	99.00	-4	10,223	-0.04%
2021/02/05	58	89.38	9	91.07	92.50	49	9,910	0.49%
2021/02/04	0	0.00	55	87.88	87.20	-55	9,619	-0.57%
2021/02/03	0	0.00	1	87.10	87.80	-1	9,657	-0.01%
2021/02/02	5	85.94	12	86.08	86.90	-7	9,768	-0.07%
2021/02/01	14	80.61	4	81.48	83.70	10	9,827	0.10%
2021/01/29	9	83.62	2	83.50	83.50	7	9,762	0.07%
2021/01/28	5	84.92	7	84.00	85.00	-2	9,704	-0.02%
2021/01/27	15	91.63	5	90.28	86.60	10	9,607	0.10%
2021/01/26	7	87.86	18	86.92	88.90	-11	8,815	-0.12%
2021/01/25	5	83.02	0	0.00	83.00	5	8,410	0.06%
2021/01/22	2	84.35	2	85.20	85.40	0	8,974	0.00%
2021/01/21	3	84.00	5	84.70	84.70	-2	9,076	-0.02%
2021/01/20	28	85.03	11	83.74	83.50	17	8,986	0.19%
2021/01/19	2	85.35	5	85.70	86.10	-3	8,808	-0.03%
2021/01/18	8	84.95	2	86.55	85.00	6	8,757	0.07%
2021/01/15	2	83.65	2	85.00	85.60	0	8,604	0.00%
2021/01/14	6	85.75	1	84.30	84.50	5	8,485	0.06%
2021/01/13	37	86.70	41	85.28	85.00	-4	8,287	-0.05%
2021/01/11	3	81.73	5	81.50	81.20	-2	7,571	-0.03%
2021/01/08	0	0.00	3	79.07	79.30	-3	7,442	-0.04%
2021/01/07	0	0.00	2	77.20	76.60	-2	7,268	-0.03%
2021/01/06	0	0.00	10.1	76.01	77.10	-10.1	7,283	-0.14%
2021/01/05	1	76.70	10	75.80	77.00	-9	7,245	-0.12%
2021/01/04	2	75.60	0	0.00	75.90	2	7,224	0.03%
2020/12/31	0	0.00	5	74.78	74.90	-5	7,241	-0.07%
2020/12/29	11	74.60	2	75.00	74.30	9	7,390	0.12%
2020/12/25	0	0.00	2	74.10	73.80	-2	7,473	-0.03%
2020/12/21	2	72.40	0	0.00	73.20	2	7,670	0.03%
2020/12/17	7.1	74.19	0	0.00	74.80	7.1	7,753	0.09%
2020/12/16	3	74.27	1	75.40	75.50	2	7,721	0.03%
2020/12/15	2	72.75	0	0.00	72.20	2	7,670	0.03%
2020/12/14	3	74.00	0	0.00	74.00	3	7,662	0.04%
2020/12/11	1	76.00	0	0.00	75.90	1	7,701	0.01%
2020/12/10	0	0.00	2	76.70	76.90	-2	7,848	-0.03%
2020/12/08	0	0.00	4	77.83	77.90	-4	8,321	-0.05%
2020/12/07	3	79.07	0	0.00	78.70	3	8,501	0.04%
2020/12/04	1	79.80	0	81.50	80.00	1	8,575	0.01%
2020/12/03	5	80.84	4	80.00	79.40	1	8,852	0.01%
2020/12/02	4	82.15	6	82.63	81.40	-2	8,743	-0.02%
2020/12/01	1	81.10	1	81.60	81.20	0	8,685	0.00%
2020/11/30	3	80.00	4	81.28	80.00	-1	8,704	-0.01%
2020/11/27	1	80.40	1	80.10	80.50	0	8,900	0.00%
2020/11/26	1	79.70	4	79.58	79.70	-3	8,874	-0.03%
2020/11/25	13	79.32	8	79.41	78.80	5	8,844	0.06%
2020/11/24	4	78.80	2	78.65	78.20	2	8,696	0.02%
2020/11/23	2	77.40	0	0.00	77.90	2	8,686	0.02%
2020/11/20	1	78.40	2	78.65	78.10	-1	8,725	-0.01%
2020/11/19	1	78.60	3	78.80	78.30	-2	8,769	-0.02%
2020/11/18	4	78.90	2	79.05	79.00	2	8,792	0.02%
2020/11/17	0	0.00	1	78.70	78.40	-1	8,856	-0.01%
2020/11/16	4	79.88	4	79.93	80.00	0	8,982	0.00%
2020/11/13	3	79.23	9	79.72	80.00	-6	8,977	-0.07%
2020/11/12	6	78.07	13	79.03	77.90	-7	8,812	-0.08%
2020/11/11	6	79.98	5	80.22	79.30	1	8,769	0.01%
2020/11/10	11	82.15	2	82.85	81.50	9	8,721	0.10%
2020/11/09	5	81.14	10	79.63	81.20	-5	8,581	-0.06%
2020/11/06	4	76.23	3	76.53	76.40	1	8,480	0.01%
2020/11/05	3	76.17	1	76.10	76.20	2	8,621	0.02%
2020/11/04	3	74.20	2	74.20	74.50	1	8,669	0.01%
2020/11/03	1	74.50	1	74.80	74.40	0	8,715	0.00%
2020/11/02	55	75.29	32	75.20	74.40	23	8,952	0.26%
2020/10/30	9	81.03	27	79.26	77.00	-18	9,210	-0.20%
2020/10/29	6	79.32	5.5	81.32	82.20	0.5	8,724	0.01%
2020/10/28	1	80.00	8	80.03	79.70	-7	8,906	-0.08%
2020/10/27	8	79.20	0	0.00	79.20	8	9,084	0.09%
2020/10/26	0	0.00	1	79.90	79.80	-1	9,134	-0.01%
2020/10/23	0	0.00	2	80.10	78.50	-2	9,187	-0.02%
2020/10/22	1	78.80	1	79.40	78.20	0	9,255	0.00%
2020/10/21	2	79.40	8	79.88	79.30	-6	9,303	-0.06%
2020/10/20	0	0.00	11	78.91	79.00	-11	9,350	-0.12%
2020/10/19	3	77.13	6	76.78	77.40	-3	9,395	-0.03%
2020/10/16	1	75.80	9	76.17	74.60	-8	9,616	-0.08%
2020/10/15	0	0.00	3	74.00	74.00	-3	9,602	-0.03%
2020/10/14	6	75.02	0	0.00	74.00	6	9,700	0.06%
2020/10/12	0	0.00	1	73.20	73.70	-1	9,904	-0.01%
2020/10/08	1	72.90	2	73.10	73.30	-1	10,358	-0.01%
2020/10/07	1	72.60	2	72.70	72.50	-1	10,564	-0.01%
2020/10/06	5	72.00	0	0.00	71.60	5	10,551	0.05%
2020/10/05	77	71.01	0	0.00	70.30	77	10,596	0.73%
2020/09/30	0	0.00	40	71.20	72.20	-40	10,813	-0.37%
2020/09/29	4	72.90	30	71.70	71.60	-26	10,897	-0.24%
2020/09/28	6	73.68	4	74.38	73.60	2	11,013	0.02%
2020/09/25	5	77.40	3	75.17	73.50	2	11,383	0.02%
2020/09/24	5	77.30	3	76.33	77.00	2	11,378	0.02%
2020/09/23	2	77.30	1	77.20	77.10	1	11,523	0.01%
2020/09/22	61	78.64	0	0.00	78.40	61	11,824	0.52%
2020/09/21	1	81.50	1	80.70	80.20	0	12,041	0.00%
2020/09/18	3	80.87	2	80.80	81.00	1	12,102	0.01%
2020/09/17	2	82.60	60	81.15	81.20	-58	12,176	-0.48%
2020/09/16	50	82.84	9	83.11	82.50	41	12,142	0.34%
2020/09/15	23	82.60	70	83.14	81.80	-47	12,032	-0.39%
2020/09/14	64	82.92	54	82.18	82.30	10	11,863	0.08%
2020/09/11	1	80.80	8	82.89	82.60	-7	11,536	-0.06%
2020/09/10	13	80.94	13	82.10	80.60	0	11,447	0.00%
2020/09/09	2	79.30	1	79.50	80.00	1	11,298	0.01%
2020/09/08	2	81.45	16	81.03	80.40	-14	11,185	-0.13%
2020/09/07	3	79.40	0	0.00	76.50	3	10,925	0.03%
2020/09/04	1	76.50	1	79.00	80.00	0	10,888	0.00%
2020/09/03	9	79.68	2	80.50	78.80	7	10,853	0.06%
2020/09/02	7	82.04	8	82.41	81.00	-1	10,827	-0.01%
2020/09/01	5	78.00	1	79.10	79.30	4	10,659	0.04%
2020/08/31	1	78.30	2	77.40	77.30	-1	10,699	-0.01%
2020/08/28	5	76.12	0	0.00	75.70	5	10,724	0.05%
2020/08/26	1	78.60	0	0.00	77.80	1	11,057	0.01%
2020/08/25	5	77.84	0	0.00	78.60	5	11,147	0.04%
2020/08/24	0	0.00	5	75.50	77.40	-5	11,216	-0.04%
2020/08/21	2	76.10	0	0.00	76.30	2	11,306	0.02%
2020/08/17	5	83.00	0	0.00	81.30	5	11,855	0.04%
2020/08/12	1	82.00	0	0.00	82.40	1	11,965	0.01%
2020/08/11	0	0.00	1	83.50	83.70	-1	11,990	-0.01%
2020/08/10	6	83.42	2	80.90	81.70	4	11,937	0.03%
2020/08/07	2	83.80	0	0.00	83.30	2	12,036	0.02%
2020/08/06	7.3	85.86	4	85.90	84.80	3.3	12,091	0.03%
2020/08/05	1	81.90	13	82.73	84.60	-12	11,944	-0.10%
2020/08/04	5	78.74	12	78.62	78.30	-7	11,782	-0.06%
2020/08/03	7	77.79	5	78.60	79.10	2	11,873	0.02%
2020/07/31	3	72.60	26	75.35	75.00	-23	11,984	-0.19%
2020/07/30	2	71.55	1	72.10	71.60	1	12,137	0.01%
2020/07/28	1	73.60	0	0.00	73.50	1	12,280	0.01%
2020/07/27	1	76.00	1	75.10	75.00	0	12,325	0.00%
2020/07/24	8	76.03	3	75.63	75.10	5	12,340	0.04%
2020/07/23	12	75.83	6	75.43	76.20	6	12,447	0.05%
2020/07/22	5	75.80	11	75.50	75.20	-6	12,515	-0.05%
2020/07/21	6	71.45	6	72.47	72.60	0	12,633	0.00%
2020/07/16	6	70.10	3	71.60	69.50	3	13,172	0.02%
2020/07/15	7	71.97	9	72.14	71.00	-2	13,437	-0.01%
2020/07/14	6	70.00	2	71.20	69.20	4	13,526	0.03%
2020/07/13	1	68.70	0	0.00	67.80	1	13,692	0.01%
2020/07/10	0	0.00	4	68.48	67.60	-4	13,861	-0.03%
2020/07/09	11	70.79	15	70.82	70.30	-4	14,017	-0.03%
2020/07/08	1	67.40	2	67.30	68.40	-1	13,902	-0.01%
2020/07/07	8	67.15	5	66.70	65.20	3	13,792	0.02%
2020/07/06	7	68.36	7	67.56	67.10	0	13,694	0.00%
2020/07/03	4	66.43	0	0.00	65.00	4	13,380	0.03%
2020/07/02	2	65.85	0	0.00	66.10	2	13,427	0.01%
2020/07/01	12	64.46	20	64.57	64.40	-8	13,283	-0.06%
2020/06/30	9	62.57	24	62.75	63.60	-15	12,952	-0.12%
2020/06/29	6	60.70	2	60.55	60.50	4	12,820	0.03%
2020/06/24	3	60.17	12	60.46	60.30	-9	12,768	-0.07%
2020/06/23	9	60.06	3	59.77	60.30	6	12,731	0.05%
2020/06/22	1	59.60	1	59.90	59.40	0	12,684	0.00%
2020/06/19	0	0.00	1	60.10	59.20	-1	12,767	-0.01%
2020/06/18	2	60.75	1	61.10	60.30	1	12,779	0.01%
2020/06/17	3	60.23	16	59.45	60.00	-13	12,742	-0.10%
2020/06/16	10	59.35	0	0.00	59.60	10	12,743	0.08%
2020/06/12	7	55.37	7	57.74	57.80	0	12,908	0.00%
2020/06/11	1	60.10	1	60.50	57.80	0	13,006	0.00%
2020/06/10	4	59.90	6	59.83	59.90	-2	13,216	-0.02%
2020/06/09	11	60.15	0	0.00	59.70	11	13,447	0.08%
2020/06/08	1	61.10	0	0.00	59.60	1	13,808	0.01%
2020/06/05	2	61.50	5	61.24	60.90	-3	14,205	-0.02%
2020/06/04	1	61.30	7	60.91	60.70	-6	14,240	-0.04%
2020/06/03	5	61.16	5	61.48	60.60	0	14,281	0.00%
2020/06/02	7	60.37	15	60.64	60.20	-8	14,234	-0.06%
2020/06/01	5	60.50	3	61.13	61.50	2	14,121	0.01%
2020/05/29	12	58.57	3	58.80	58.70	9	14,067	0.06%
2020/05/28	4	58.95	0	0.00	58.50	4	14,288	0.03%
2020/05/27	15	60.19	9	59.93	59.80	6	14,419	0.04%
2020/05/26	16	58.79	7	59.99	58.50	9	14,268	0.06%
2020/05/25	6	56.57	7	57.13	58.80	-1	14,013	-0.01%
2020/05/22	1	55.10	0	0.00	55.00	1	13,773	0.01%
2020/05/21	7	55.83	7	55.56	56.00	0	13,804	0.00%
2020/05/20	1	55.60	3	55.10	54.50	-2	13,746	-0.01%
2020/05/18	0	0.00	1	55.60	55.60	-1	13,818	-0.01%
2020/05/15	5	56.96	4	56.70	57.00	1	13,803	0.01%
2020/05/13	6	58.18	6	58.40	58.00	0	13,535	0.00%
2020/05/12	2	59.15	4	58.83	59.70	-2	13,396	-0.01%
2020/05/11	3	58.13	3	58.83	58.70	0	13,232	0.00%
2020/05/08	6	58.05	0	0.00	56.80	6	12,971	0.05%
2020/05/07	10	57.07	8	57.40	58.30	2	12,729	0.02%
2020/05/06	9	60.41	2	59.50	58.20	7	12,280	0.06%
2020/05/05	51	61.35	104	62.05	61.00	-53	11,905	-0.45%	大賣/
2020/05/04	7	62.23	553	62.42	62.10	-546	11,699	-4.67%	大賣/鉅額交易
2020/04/30	202	66.04	0	0.00	64.70	202	11,530	1.75%	大買/鉅額交易
2020/04/29	110	64.99	8	64.88	65.20	102	11,381	0.90%	大買/鉅額交易
2020/04/28	205	65.13	6	65.00	64.60	199	11,278	1.76%	大買/鉅額交易
2020/04/27	107	64.63	206	64.09	63.30	-99	11,074	-0.89%	大買/大賣/
2020/04/24	135	63.36	220	64.41	63.10	-85	10,867	-0.78%	大買/大賣/
2020/04/23	257	62.54	100	62.55	63.20	157	10,455	1.50%	大買/鉅額交易
2020/04/22	134	62.83	2	62.60	62.80	132	10,301	1.28%	大買/鉅額交易
2020/04/21	67	62.78	66	63.59	62.70	1	9,967	0.01%
2020/04/20	10	65.71	10	65.51	67.50	0	9,620	0.00%
2020/04/17	11	62.99	8	63.64	62.60	3	9,177	0.03%
2020/04/16	6	59.65	15	57.65	60.50	-9	8,585	-0.10%
2020/04/15	7	54.43	9	53.72	55.00	-2	8,142	-0.02%
2020/04/14	4	50.90	4	52.53	53.60	0	7,906	0.00%
2020/04/13	1	50.10	5	49.68	49.75	-4	7,571	-0.05%
2020/04/10	0	0.00	20	48.00	48.00	-20	7,409	-0.27%
2020/04/09	0	0.00	1	47.00	47.35	-1	7,446	-0.01%
2020/04/08	7	48.04	0	0.00	47.75	7	7,427	0.09%
2020/04/07	0	0.00	3	47.10	48.00	-3	7,403	-0.04%
2020/04/06	2	44.53	1	44.00	44.55	1	7,292	0.01%
2020/03/31	0	0.00	1	43.45	44.00	-1	7,377	-0.01%
2020/03/30	21	42.45	2	42.50	42.50	19	7,223	0.26%
2020/03/27	0	0.00	1	41.85	41.65	-1	7,201	-0.01%
2020/03/26	7	42.70	7	42.34	42.75	0	7,160	0.00%
2020/03/25	1	42.85	1	42.50	42.25	0	7,277	0.00%
2020/03/24	4	41.11	0	0.00	41.10	4	7,223	0.06%
2020/03/20	2	38.63	1	39.00	38.65	1	7,303	0.01%
2020/03/19	1	38.00	1	36.30	36.15	0	7,286	0.00%
2020/03/18	73	41.75	75	41.94	40.10	-2	7,214	-0.03%
2020/03/17	3	42.82	2	42.35	42.50	1	7,254	0.01%
2020/03/16	4	44.55	4	45.69	44.00	0	7,283	0.00%
2020/03/13	6	43.75	2	44.20	43.00	4	7,539	0.05%
2020/03/12	42	50.11	32	50.86	47.35	10	7,367	0.14%
2020/03/11	5	51.34	5	52.56	52.60	0	7,030	0.00%
2020/03/10	3	48.00	1	48.45	48.50	2	6,674	0.03%
2020/03/09	0	0.00	3	47.80	47.55	-3	6,638	-0.05%
2020/03/06	5	49.64	7	49.90	49.85	-2	6,833	-0.03%
2020/03/05	0	0.00	3	49.52	49.60	-3	7,229	-0.04%
2020/03/04	2	47.75	1	48.90	48.50	1	7,213	0.01%
2020/03/03	9	48.31	4	50.50	47.90	5	7,165	0.07%
2020/03/02	2	48.78	1	47.95	50.50	1	6,855	0.01%
2020/02/27	0	0.00	4	47.71	47.45	-4	6,627	-0.06%
2020/02/26	1	47.55	0	0.00	46.80	1	6,515	0.02%
2020/02/24	2	48.30	4	47.71	48.30	-2	6,418	-0.03%
2020/02/21	1	47.50	1	48.40	47.50	0	6,327	0.00%
2020/02/20	6	48.00	19.8	47.88	48.00	-13.8	6,224	-0.22%
2020/02/19	5	47.09	5	48.13	47.15	0	6,098	0.00%
2020/02/18	5	47.00	6	46.50	47.00	-1	5,964	-0.02%
2020/02/17	0	0.00	1	44.45	45.50	-1	5,836	-0.02%
2020/02/13	1	43.25	1	44.00	43.10	0	5,723	0.00%
2020/02/12	0	0.00	1	43.00	43.20	-1	5,698	-0.02%
2020/02/11	2	42.60	0	0.00	42.75	2	5,724	0.03%
2020/01/31	1	43.10	0	0.00	43.65	1	5,725	0.02%
2020/01/16	2	46.23	0	0.00	46.65	2	5,574	0.04%
2020/01/13	3	47.23	1	47.35	47.10	2	5,408	0.04%
2020/01/07	2	46.63	2	46.93	46.70	0	5,491	0.00%
2020/01/06	0	0.00	1	47.05	46.70	-1	5,459	-0.02%
2020/01/03	2	47.50	3	47.28	47.30	-1	5,427	-0.02%
2020/01/02	0	0.00	12	48.17	48.25	-12	5,338	-0.22%
2019/12/31	4	47.94	2	48.08	47.30	2	5,272	0.04%
2019/12/30	5	48.08	2	48.00	48.35	3	5,204	0.06%
2019/12/27	1	48.10	1	47.90	48.20	0	5,152	0.00%
2019/12/26	1	48.25	2	47.98	47.15	-1	5,074	-0.02%
2019/12/25	1	47.60	13	47.30	47.60	-12	4,899	-0.24%
2019/12/24	1	47.00	2	47.03	47.25	-1	4,880	-0.02%
2019/12/23	2	46.50	2	46.70	46.90	0	4,849	0.00%
2019/12/20	2	47.60	1	47.00	46.50	1	4,800	0.02%
2019/12/19	0	0.00	50	47.09	47.90	-50	4,662	-1.07%
2019/12/18	13	47.43	1	47.40	47.30	12	4,607	0.26%
2019/12/17	2	47.78	2	48.43	48.00	0	4,553	0.00%
2019/12/16	1	47.50	1	47.90	47.55	0	4,401	0.00%
2019/12/13	1.1	47.32	2	46.35	46.90	-0.9	4,309	-0.02%
2019/12/12	7	47.99	5	48.32	47.80	2	4,222	0.05%
2019/12/11	1	47.90	2	47.63	47.90	-1	4,013	-0.02%
2019/12/10	57	46.05	7	46.96	47.80	50	3,795	1.32%
2019/12/09	0	0.00	1	44.00	44.05	-1	3,261	-0.03%
2019/12/06	1	44.70	7	44.20	43.95	-6	3,164	-0.19%
2019/12/05	8	44.62	0	0.00	44.80	8	3,070	0.26%
2019/12/03	2	44.95	3	43.55	44.05	-1	2,899	-0.03%
2019/12/02	11	43.88	20	42.43	44.30	-9	2,609	-0.34%
2019/11/29	1	40.95	6	40.46	40.95	-5	2,316	-0.22%
2019/11/28	14	40.08	12	39.98	40.10	2	2,249	0.09%
2019/11/27	2	39.55	0	0.00	39.55	2	2,165	0.09%
2019/11/06	7	38.59	2	38.80	38.55	5	2,981	0.17%
2019/10/31	2	37.58	0	0.00	37.40	2	3,003	0.07%
2019/10/30	0	0.00	1	38.50	38.40	-1	2,962	-0.03%
2019/10/16	5	40.00	1	40.15	39.35	4	3,069	0.13%
2019/10/15	1	38.85	0	0.00	38.40	1	2,957	0.03%
2019/10/04	1	38.85	0	0.00	38.90	1	2,917	0.03%
2019/09/20	0	0.00	3	40.23	40.60	-3	2,802	-0.11%
2019/09/05	3	41.10	0	0.00	40.95	3	2,517	0.12%
2019/09/04	2	40.90	0	0.00	40.90	2	2,472	0.08%
2019/09/03	7	40.81	10	41.92	40.90	-3	2,420	-0.12%
2019/08/29	0	0.00	1	39.90	39.95	-1	2,089	-0.05%
2019/08/28	2	39.50	2	39.80	39.70	0	2,049	0.00%
2019/08/23	1	38.60	1	41.20	38.60	0	1,693	0.00%
2019/08/22	0	0.00	1	39.95	40.45	-1	1,428	-0.07%
2019/08/19	1	38.10	0	0.00	38.70	1	1,263	0.08%
2019/08/07	2	38.65	2	38.40	38.65	0	971	0.00%
2019/07/30	2	38.65	2	40.00	38.65	0	986	0.00%
2019/07/29	6	39.25	6	38.10	39.25	0	981	0.00%
2019/07/26	7	38.00	7	38.69	38.00	0	959	0.00%
2019/04/24	0	0.00	1	36.90	36.95	-1	614	-0.16%
2019/04/18	2	34.50	2	35.00	34.50	0	457	0.00%
2019/04/17	5	34.80	5	34.80	34.80	0	443	0.00%
2019/04/16	2	34.60	3	34.62	34.60	-1	419	-0.24%
2019/04/15	9	34.60	9	34.89	34.60	0	406	0.00%
2019/01/29	4	34.10	4	34.10	34.10	0	226	0.00%
2019/01/21	0	0.00	1	33.35	33.35	-1	231	-0.43%
2018/11/15	0	0.00	2	31.85	32.40	-2	273	-0.73%
2018/10/26	0	0.00	2	31.20	31.00	-2	333	-0.60%
2018/10/11	2	32.73	2	33.05	32.50	0	317	0.00%
2018/10/05	10	34.05	0	0.00	33.95	10	297	3.36%
2018/09/18	0	0.00	1	34.35	34.10	-1	380	-0.26%
2018/08/20	0	0.00	1	34.85	34.75	-1	471	-0.21%
2018/08/13	0	0.00	0.1	37.80	37.50	-0.1	444	-0.02%
2018/07/31	0	0.00	12	37.40	38.50	-12	430	-2.79%
2018/07/30	2	37.58	0	0.00	37.60	2	425	0.47%
2018/06/26	0	0.00	1	36.50	36.40	-1	433	-0.23%
2018/06/20	2	36.95	0	0.00	36.95	2	430	0.46%
2018/05/29	1	38.70	0	0.00	38.40	1	417	0.24%
2018/05/28	1	38.05	0	0.00	37.95	1	410	0.24%
2018/05/25	5	37.20	0	0.00	37.20	5	400	1.25%
2018/05/23	6	36.70	0	0.00	36.65	6	403	1.49%
2018/04/03	1	38.95	1	38.95	38.95	0	881	0.00%
2018/01/22	0	0.00	20	42.10	42.20	-20	863	-2.32%
2018/01/19	20	43.10	0	0.00	42.55	20	839	2.38%
2018/01/18	23	43.97	20	43.80	43.00	3	802	0.37%