晶技 (3042)-群益金鼎-建成券商分點個股進出

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
106.5
漲跌
▼0.5
漲幅
-0.47%
成交量
1,590張
產業
上市電子零組件類股
1034人加入追蹤

立即追蹤
本地時間:14:30

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

晶技 (3042)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/24	1	105.00	0	0.00	106.00	1	4,174	0.02%
2024/04/16	0	0.00	8	109.50	109.00	-8	4,121	-0.19%
2024/04/15	1	113.50	50	113.01	112.00	-49	4,066	-1.20%
2024/04/12	0	0.00	19	113.37	113.00	-19	4,061	-0.47%
2024/04/11	2	113.00	10	112.75	112.50	-8	4,042	-0.20%
2024/04/10	1	113.00	0	0.00	112.50	1	4,030	0.02%
2024/04/03	1.1	109.95	0	0.00	109.50	1.1	3,918	0.03%
2024/04/02	1	110.50	1	111.50	110.50	0	3,889	0.00%
2024/04/01	1	110.50	0	0.00	110.50	1	3,849	0.03%
2024/03/29	1	110.50	4	112.50	113.00	-3	3,797	-0.08%
2024/03/28	50	114.00	2	114.75	114.50	48	3,512	1.37%
2024/03/27	1	113.50	0	0.00	113.50	1	3,365	0.03%
2024/03/26	1	112.50	0	0.00	112.50	1	3,333	0.03%
2024/03/25	1	115.00	0	0.00	115.00	1	3,277	0.03%
2024/03/22	7	118.43	1	116.50	117.00	6	3,235	0.19%
2024/03/21	1	120.00	1	123.50	121.50	0	3,152	0.00%
2024/03/20	4	120.63	3	121.83	120.50	1	3,020	0.03%
2024/03/19	1	117.00	5	119.00	120.00	-4	2,829	-0.14%
2024/03/15	6	113.25	4	114.88	114.50	2	2,585	0.08%
2024/03/14	3	116.00	2	116.50	117.00	1	2,519	0.04%
2024/03/13	0	0.00	60	115.58	117.00	-60	2,330	-2.57%
2024/03/12	1	104.00	101	107.78	108.00	-100	1,972	-5.07%	大賣/
2024/03/11	0	0.00	2	106.25	105.50	-2	1,893	-0.11%
2024/03/07	3	104.50	0	0.00	105.00	3	1,872	0.16%
2024/03/06	0	0.00	3	107.33	106.50	-3	1,836	-0.16%
2024/03/05	166	104.70	3	106.50	105.00	163	1,729	9.42%	大買/鉅額交易
2024/03/04	3	105.50	7	102.43	106.00	-4	1,599	-0.25%
2024/03/01	2	99.00	5	99.00	98.90	-3	1,440	-0.21%
2024/02/29	4	99.40	7	100.27	99.80	-3	1,453	-0.21%
2024/02/27	2	99.40	0	0.00	98.90	2	1,453	0.14%
2024/02/23	0	0.00	2	100.50	100.00	-2	1,448	-0.14%
2024/02/22	1	100.50	0	0.00	100.00	1	1,430	0.07%
2024/02/21	2	100.00	0	0.00	98.80	2	1,401	0.14%
2024/02/15	10	96.10	0	0.00	96.90	10	1,483	0.67%
2024/02/05	0	0.00	0	95.30	95.30	0	1,482	0.00%
2024/01/22	0	0.00	1.2	96.05	96.00	-1.2	1,558	-0.08%
2024/01/18	2	94.10	0	0.00	94.20	2	1,564	0.13%
2024/01/05	0	0.00	0.3	97.60	96.70	-0.3	1,709	-0.02%
2024/01/03	0	0.00	1	98.55	98.30	-1	1,746	-0.06%
2023/12/19	2	98.00	0	0.00	97.70	2	1,998	0.10%
2023/12/14	0.2	100.50	0	0.00	101.50	0.2	2,197	0.01%
2023/12/08	1	99.90	0	0.00	100.00	1	2,413	0.04%
2023/12/07	1	102.00	0	0.00	101.50	1	2,441	0.04%
2023/12/06	0	0.00	1	104.50	104.00	-1	2,475	-0.04%
2023/12/01	4	101.38	0	0.00	101.50	4	2,901	0.14%
2023/11/29	0	0.00	1	102.00	102.50	-1	2,978	-0.03%
2023/11/22	2	100.00	0	0.00	100.00	2	3,047	0.07%
2023/11/21	0	0.00	1.2	100.92	100.00	-1.2	3,079	-0.04%
2023/11/20	10	99.90	10	100.00	100.50	0	3,146	0.00%
2023/11/15	0	0.00	10	100.00	99.70	-10	3,374	-0.30%
2023/11/14	20	99.85	10	99.70	99.70	10	3,463	0.29%
2023/11/10	2	96.30	0	0.00	96.10	2	3,602	0.06%
2023/11/08	0	0.00	1	97.90	97.70	-1	3,580	-0.03%
2023/11/06	1	98.30	0	0.00	98.30	1	3,575	0.03%
2023/11/03	1	97.60	0	0.00	97.80	1	3,604	0.03%
2023/11/02	1	97.50	0	0.00	97.50	1	3,640	0.03%
2023/11/01	1	96.00	1	96.10	96.00	0	3,684	0.00%
2023/10/31	10	98.21	10	95.50	95.90	0	3,685	0.00%
2023/10/25	10	99.88	12	99.18	98.90	-2	3,722	-0.05%
2023/10/23	0	0.00	1	97.80	97.80	-1	3,759	-0.03%
2023/10/20	0	0.00	3	96.70	97.70	-3	3,783	-0.08%
2023/10/18	0	0.00	4	98.20	98.30	-4	3,825	-0.10%
2023/10/16	4	98.25	0	0.00	98.50	4	3,763	0.11%
2023/10/05	1	97.00	0	0.00	96.40	1	3,722	0.03%
2023/10/04	2	96.40	0	0.00	97.00	2	3,699	0.05%
2023/10/02	2	96.80	0	0.00	98.00	2	3,711	0.05%
2023/09/27	2	96.40	0	0.00	97.10	2	3,625	0.06%
2023/09/26	0	0.00	10	98.50	98.30	-10	3,668	-0.27%
2023/09/25	1.1	99.73	0	0.00	99.70	1.1	3,714	0.03%
2023/09/21	1.1	98.93	0	0.00	99.10	1.1	3,700	0.03%
2023/09/20	2	101.00	0	0.00	99.10	2	3,684	0.05%
2023/09/19	4	103.88	1	105.00	103.50	3	3,634	0.08%
2023/09/18	0	0.00	1	102.00	103.00	-1	3,582	-0.03%
2023/09/15	1	102.00	0	0.00	102.50	1	3,520	0.03%
2023/09/14	1	101.00	0	0.00	101.50	1	3,503	0.03%
2023/09/12	1	99.80	0	0.00	101.00	1	3,415	0.03%
2023/09/08	3	101.50	1	101.00	101.00	2	3,292	0.06%
2023/09/07	1	102.00	1	103.00	103.00	0	3,226	0.00%
2023/09/06	0.1	97.00	7	102.43	103.00	-7	3,130	-0.22%
2023/09/05	0	0.00	3	96.30	97.90	-3	2,825	-0.11%
2023/09/04	0	0.00	0.1	95.20	95.60	-0.1	2,749	0.00%
2023/09/01	1	94.00	0	0.00	94.40	1	2,733	0.04%
2023/08/31	0.1	94.90	1	94.70	94.70	-0.9	2,686	-0.04%
2023/08/30	0.1	94.50	0.5	94.30	94.50	-0.4	2,684	-0.01%
2023/08/29	10.1	93.49	0	0.00	93.90	10.1	2,672	0.38%
2023/08/25	1	93.00	0	0.00	92.90	1	2,660	0.04%
2023/08/23	2	93.90	0	0.00	93.10	2	2,570	0.08%
2023/08/22	2	94.90	2	95.70	93.50	0	2,549	0.00%
2023/08/21	4	92.06	0	0.00	92.00	4	2,435	0.17%
2023/08/18	4	95.60	2	95.55	94.40	2	2,340	0.09%
2023/08/17	1	95.00	4	94.73	95.70	-3	2,208	-0.14%
2023/08/10	1	89.70	0	0.00	90.30	1	1,956	0.05%
2023/08/07	1	92.00	0	0.00	91.70	1	1,865	0.05%
2023/07/31	1	88.80	3	90.00	88.40	-2	1,800	-0.11%
2023/07/26	1	89.50	0	0.00	90.00	1	1,729	0.06%
2023/07/25	1	90.00	0	0.00	90.60	1	1,701	0.06%
2023/07/24	1	89.00	0	0.00	89.70	1	1,668	0.06%
2023/07/21	1	90.00	0	0.00	90.60	1	1,649	0.06%
2023/07/18	2	90.50	0	0.00	90.50	2	1,623	0.12%
2023/07/17	1	90.90	0	0.00	91.50	1	1,617	0.06%
2023/07/14	1	91.00	0	0.00	91.00	1	1,615	0.06%
2023/07/13	2	93.20	1	92.50	92.00	1	1,602	0.06%
2023/07/12	0	0.00	1	91.50	92.00	-1	1,561	-0.06%
2023/07/11	1	87.70	0	0.00	88.40	1	1,516	0.07%
2023/07/07	1	87.90	0	0.00	88.60	1	1,505	0.07%
2023/07/05	0.1	90.00	0	0.00	90.10	0.1	1,456	0.00%
2023/07/04	1.1	89.42	0	0.00	88.90	1.1	1,438	0.08%
2023/07/03	3	95.80	3	95.00	96.20	0	1,336	0.00%
2023/06/30	3.2	93.63	0	0.00	93.80	3.2	1,265	0.25%
2023/06/26	0.3	98.20	0	0.00	97.70	0.3	1,195	0.03%
2023/06/20	0	0.00	6	95.00	95.60	-6	1,107	-0.54%
2023/06/16	0	0.00	3	93.80	94.30	-3	1,105	-0.27%
2023/06/13	1	93.20	1	93.10	93.10	0	1,091	0.00%
2023/06/12	3	92.33	0	0.00	93.20	3	1,099	0.27%
2023/06/09	1	92.00	27	92.18	92.50	-26	1,088	-2.39%
2023/06/06	1	92.20	2	92.10	92.40	-1	1,081	-0.09%
2023/06/05	20	92.70	0	0.00	92.60	20	1,095	1.83%
2023/05/31	1	90.30	0	0.00	90.30	1	1,120	0.09%
2023/05/29	5	89.20	0	0.00	89.40	5	1,107	0.45%
2023/05/25	0	0.00	1	88.20	88.00	-1	1,081	-0.09%
2023/05/24	1	87.80	0	0.00	87.80	1	1,073	0.09%
2023/05/22	0	0.00	6	87.23	87.10	-6	1,084	-0.55%
2023/05/12	0	0.00	2	85.30	85.40	-2	1,144	-0.17%
2023/05/11	2	84.60	0	0.00	84.70	2	1,154	0.17%
2023/05/05	0	0.00	5	86.00	86.00	-5	1,200	-0.42%
2023/05/03	5	86.00	0	0.00	86.00	5	1,285	0.39%
2023/04/21	1	85.40	0	0.00	85.00	1	1,321	0.08%
2023/04/11	1	89.00	0	0.00	89.00	1	1,317	0.08%
2023/04/06	0.1	88.20	0	0.00	88.10	0.1	1,313	0.01%
2023/03/29	0	0.00	1	88.60	88.60	-1	1,289	-0.08%
2023/03/28	1	88.00	0	0.00	87.70	1	1,301	0.08%
2023/03/15	1	86.50	0	0.00	86.10	1	1,239	0.08%
2023/03/14	0	0.00	2	85.70	86.00	-2	1,243	-0.16%
2023/03/13	1	85.80	0	0.00	86.20	1	1,243	0.08%
2023/03/10	0.1	87.70	0	0.00	86.60	0.1	1,240	0.01%
2023/03/08	1	87.60	0	0.00	88.10	1	1,241	0.08%
2023/03/07	0	0.00	1	89.60	88.70	-1	1,203	-0.08%
2023/03/01	0	0.00	2	87.30	87.10	-2	1,113	-0.18%
2023/02/17	0	0.00	1	86.00	86.50	-1	1,119	-0.09%
2023/02/16	2	86.50	0	0.00	86.60	2	1,128	0.18%
2023/02/15	1	85.20	1	85.40	85.20	0	1,135	0.00%
2023/02/14	1	85.50	0	0.00	85.20	1	1,134	0.09%
2023/02/13	0	0.00	1	86.10	86.50	-1	1,116	-0.09%
2023/02/10	1	86.50	0	0.00	86.50	1	1,130	0.09%
2023/02/08	1	88.50	0	0.00	89.10	1	1,125	0.09%
2023/02/02	0	0.00	1	90.00	90.50	-1	1,083	-0.09%
2023/01/31	0	0.00	5.1	86.39	87.10	-5.1	1,011	-0.50%
2023/01/30	0	0.00	0.2	85.10	85.10	-0.2	984	-0.02%
2023/01/13	0	0.00	1	84.40	83.30	-1	1,012	-0.10%
2023/01/12	5	85.80	0	0.00	84.60	5	1,061	0.47%
2023/01/11	0	0.00	1	85.30	85.80	-1	1,087	-0.09%
2023/01/06	1	82.40	0	0.00	82.50	1	1,119	0.09%
2022/12/28	0	0.00	0.5	81.60	81.30	-0.5	1,314	-0.04%
2022/12/26	1	81.80	0	0.00	81.50	1	1,327	0.08%
2022/12/21	0	0.00	7.4	82.50	81.80	-7.4	1,402	-0.53%
2022/12/20	0	0.00	1	86.00	83.00	-1	1,406	-0.07%
2022/12/19	2	85.55	2	85.90	85.50	0	1,429	0.00%
2022/12/16	1	84.40	13	84.52	86.20	-12	1,418	-0.85%
2022/12/09	0.1	84.50	0	0.00	84.30	0.1	1,402	0.01%
2022/12/06	0	0.00	14	84.10	83.00	-14	1,401	-1.00%
2022/12/05	0	0.00	1	86.00	85.80	-1	1,387	-0.07%
2022/12/02	4	85.10	0	0.00	86.00	4	1,384	0.29%
2022/12/01	10	85.25	0	0.00	85.40	10	1,375	0.73%
2022/11/24	1	81.40	0	0.00	82.50	1	1,380	0.07%
2022/11/21	0.1	82.00	0	0.00	81.60	0.1	1,398	0.01%
2022/11/17	0.1	83.00	0	0.00	83.10	0.1	1,399	0.01%
2022/11/16	0.1	83.20	1	81.90	82.90	-0.9	1,406	-0.06%
2022/11/04	1	77.50	1	78.00	78.80	0	1,514	0.00%
2022/11/03	0	0.00	2	77.30	78.40	-2	1,521	-0.13%
2022/11/02	2.1	77.52	1	77.60	77.50	1.1	1,526	0.07%
2022/11/01	1	75.30	1	75.80	76.90	0	1,517	0.00%
2022/10/31	3	75.87	2	76.15	76.30	1	1,519	0.07%
2022/10/21	0.1	76.70	0	0.00	76.00	0.1	1,562	0.01%
2022/10/19	1.1	75.45	2	76.00	75.70	-0.9	1,580	-0.06%
2022/10/18	1	74.90	1	74.90	75.10	0	1,563	0.00%
2022/10/17	1	73.70	1	73.30	74.20	0	1,567	0.00%
2022/10/14	2	73.75	2	74.10	73.50	0	1,571	0.00%
2022/10/13	1	77.00	1	77.30	71.70	0	1,546	0.00%
2022/09/27	0	76.40	0	0.00	76.00	0	1,694	0.00%
2022/09/26	2	78.75	0	0.00	76.40	2	1,731	0.12%
2022/09/23	0	0.00	2	81.40	81.30	-2	1,734	-0.12%
2022/09/22	0	0.00	23	82.49	82.50	-23	1,755	-1.31%
2022/09/19	0	0.00	2	84.50	84.80	-2	1,822	-0.11%
2022/09/14	0	84.00	0	0.00	84.40	0	1,863	0.00%
2022/09/13	2	85.00	0	0.00	85.10	2	1,887	0.11%
2022/09/07	0.1	82.40	0	0.00	82.00	0.1	1,990	0.01%
2022/08/30	1	86.30	0	0.00	86.30	1	2,272	0.04%
2022/08/29	1	85.70	1	86.00	85.80	0	2,307	0.00%
2022/08/23	1	87.60	0	0.00	87.10	1	2,329	0.04%
2022/08/22	1	89.10	0	0.00	89.00	1	2,355	0.04%
2022/08/19	0	0.00	1	89.80	89.40	-1	2,361	-0.04%
2022/08/18	3	88.97	1	89.70	89.40	2	2,343	0.09%
2022/08/17	1	90.50	0	0.00	90.80	1	2,308	0.04%
2022/08/16	13	90.67	3	91.27	90.80	10	2,320	0.43%
2022/08/15	0	0.00	8.2	89.89	89.80	-8.2	2,283	-0.36%
2022/08/12	8	89.60	4	89.60	90.00	4	2,281	0.18%
2022/08/11	4	88.98	0	0.00	88.50	4	2,257	0.18%
2022/08/10	2.4	87.59	4	87.98	87.80	-1.6	2,260	-0.07%
2022/08/09	0.2	87.30	2	87.50	88.00	-1.8	2,261	-0.08%
2022/08/04	2	84.10	3	84.37	86.00	-1	2,303	-0.04%
2022/08/03	1	86.10	0	0.00	86.10	1	2,295	0.04%
2022/08/02	3	86.90	0	0.00	86.70	3	2,304	0.13%
2022/08/01	1	87.80	2	87.85	87.60	-1	2,295	-0.04%
2022/07/29	1	87.40	8	87.16	87.40	-7	2,288	-0.31%
2022/07/27	1	84.20	0	0.00	84.30	1	2,261	0.04%
2022/07/26	2	84.10	1	84.20	83.70	1	2,201	0.05%
2022/07/21	1	86.00	1	86.50	87.00	0	2,206	0.00%
2022/07/20	1	88.10	2	87.30	86.80	-1	2,227	-0.04%
2022/07/19	3	87.00	6	86.90	86.90	-3	2,255	-0.13%
2022/07/18	10	87.40	7	87.09	87.50	3	2,276	0.13%
2022/07/15	4	86.33	1	86.40	86.00	3	2,269	0.13%
2022/07/14	0	0.00	7	90.61	90.90	-7	2,244	-0.31%
2022/07/13	1	90.80	32	90.38	90.80	-31	2,190	-1.42%
2022/07/12	1	87.90	0	0.00	86.90	1	2,169	0.05%
2022/07/11	39	89.44	1	89.00	89.60	38	2,172	1.75%
2022/07/08	2	88.50	1.2	87.37	88.40	0.8	2,158	0.04%
2022/07/07	4	82.60	4	83.55	84.00	0	2,120	0.00%
2022/07/05	2.3	85.13	0	0.00	86.30	2.3	2,101	0.11%
2022/07/04	0.3	86.63	1	84.60	84.60	-0.7	2,090	-0.03%
2022/07/01	0.6	88.92	0	0.00	87.60	0.6	2,089	0.03%
2022/06/29	0	0.00	2	92.90	93.20	-2	2,033	-0.10%
2022/06/28	2	95.30	0	0.00	95.20	2	2,026	0.10%
2022/06/24	0	0.00	1	98.30	97.10	-1	2,028	-0.05%
2022/06/20	0	0.00	3	99.90	97.00	-3	2,135	-0.14%
2022/06/15	0	0.00	1	101.50	100.50	-1	2,233	-0.04%
2022/06/14	1	100.50	72	100.23	100.50	-71	2,279	-3.12%
2022/06/13	0	0.00	2	101.00	101.00	-2	2,296	-0.09%
2022/06/09	0	0.00	11	101.50	102.50	-11	2,215	-0.50%
2022/06/07	1	99.40	1	99.50	99.10	0	2,123	0.00%
2022/05/27	0	0.00	1	94.00	93.90	-1	2,210	-0.05%
2022/05/16	1	90.80	2	89.60	89.60	-1	2,388	-0.04%
2022/05/12	7	86.14	0	0.00	86.00	7	2,403	0.29%
2022/05/11	0	0.00	1	89.30	89.30	-1	2,393	-0.04%
2022/05/10	1	89.50	0	0.00	90.30	1	2,433	0.04%
2022/05/05	1	93.40	0	0.00	93.60	1	2,535	0.04%
2022/04/28	2	90.15	2	90.45	90.10	0	2,924	0.00%
2022/04/27	5	90.90	2	88.70	90.90	3	2,996	0.10%
2022/04/26	5	91.56	0	0.00	90.90	5	3,019	0.17%
2022/04/25	5	93.24	0	0.00	92.30	5	3,037	0.16%
2022/04/22	2	96.50	1	96.30	96.00	1	3,038	0.03%
2022/04/21	3	98.50	2	99.00	98.20	1	3,060	0.03%
2022/04/19	1	95.70	0	0.00	98.00	1	3,042	0.03%
2022/04/18	3	94.40	0	0.00	94.60	3	3,058	0.10%
2022/04/13	2	96.90	0	0.00	97.40	2	3,256	0.06%
2022/04/12	12	95.69	0.1	95.90	95.50	11.9	3,329	0.36%
2022/04/11	0	0.00	1	97.00	96.70	-1	3,403	-0.03%
2022/04/08	1	98.70	0	0.00	99.40	1	3,430	0.03%
2022/04/07	0	0.00	2	100.50	97.90	-2	3,493	-0.06%
2022/04/06	2	101.50	0	0.00	101.50	2	3,693	0.05%
2022/03/30	0	0.00	5	102.50	103.00	-5	3,848	-0.13%
2022/03/24	0	0.00	2	104.00	103.00	-2	4,738	-0.04%
2022/03/23	0	0.00	1	103.00	103.00	-1	4,709	-0.02%
2022/03/22	8	102.56	0	0.00	102.50	8	4,763	0.17%
2022/03/21	3	102.67	0	0.00	103.00	3	4,773	0.06%
2022/03/17	0	0.00	6	99.98	100.00	-6	4,754	-0.13%
2022/03/16	4	99.03	0	0.00	98.30	4	4,718	0.08%
2022/03/08	1	96.40	1	97.00	96.70	0	5,101	0.00%
2022/02/24	6	93.55	0	0.00	93.10	6	5,334	0.11%
2022/02/23	0	0.00	1	95.10	95.40	-1	5,393	-0.02%
2022/02/22	3	95.07	0	0.00	95.20	3	5,581	0.05%
2022/02/21	3	96.23	0	0.00	96.60	3	5,764	0.05%
2022/02/18	1	95.50	0	0.00	96.50	1	6,150	0.02%
2022/02/16	0	0.00	1	95.80	96.90	-1	6,626	-0.02%
2022/02/15	1	94.70	0	0.00	94.60	1	6,651	0.02%
2022/02/14	3	93.90	1	94.20	94.20	2	6,750	0.03%
2022/02/09	1	95.30	0	0.00	97.20	1	6,830	0.01%
2022/01/25	1	97.00	1	95.60	95.40	0	7,096	0.00%
2022/01/24	2	96.50	1	96.50	96.10	1	7,156	0.01%
2022/01/20	1	99.90	0	0.00	100.50	1	7,024	0.01%
2022/01/11	0	0.00	1	101.50	101.50	-1	6,967	-0.01%
2022/01/10	1	103.50	0	0.00	103.00	1	6,949	0.01%
2022/01/05	2	106.00	0	0.00	106.00	2	6,844	0.03%
2022/01/04	1	108.00	10	107.00	107.50	-9	6,801	-0.13%
2022/01/03	1	106.00	0	0.00	106.00	1	6,758	0.01%
2021/12/30	1	105.50	1	105.50	105.50	0	6,756	0.00%
2021/12/29	12	110.58	1	108.50	107.00	11	6,754	0.16%
2021/12/28	1	105.00	0	0.00	105.50	1	6,643	0.02%
2021/12/27	1	106.50	0	0.00	106.50	1	6,718	0.01%
2021/12/23	4	110.63	6	109.50	108.50	-2	6,800	-0.03%
2021/12/22	22	110.41	30	110.42	111.00	-8	6,660	-0.12%
2021/12/21	1	106.00	11	107.50	107.50	-10	6,439	-0.16%
2021/12/20	1	103.00	0	0.00	102.50	1	6,139	0.02%
2021/12/17	12	102.08	1	103.00	102.00	11	6,155	0.18%
2021/12/16	3	102.83	0	0.00	103.50	3	6,190	0.05%
2021/12/14	1	99.10	0	0.00	99.20	1	6,174	0.02%
2021/12/13	1	100.50	0	0.00	100.00	1	6,151	0.02%
2021/12/10	1	101.00	0	0.00	101.00	1	6,263	0.02%
2021/12/09	0	0.00	0.3	101.00	100.50	-0.3	6,366	0.00%
2021/12/08	1	102.00	1	102.50	102.00	0	6,336	0.00%
2021/12/07	2	100.75	9.6	102.41	101.00	-7.6	6,287	-0.12%
2021/12/06	1	104.00	2	104.00	102.00	-1	6,209	-0.02%
2021/12/03	0	0.00	1	105.00	105.50	-1	6,141	-0.02%
2021/12/02	2	104.50	4	104.25	103.50	-2	6,153	-0.03%
2021/11/30	6	107.00	1	106.00	105.50	5	6,109	0.08%
2021/11/29	0	0.00	2	104.00	104.00	-2	6,109	-0.03%
2021/11/26	2	106.00	2	105.00	104.50	0	6,056	0.00%
2021/11/25	3	106.17	2	106.50	107.00	1	6,025	0.02%
2021/11/24	2	106.00	2	109.00	108.50	0	5,942	0.00%
2021/11/23	8	108.69	3	107.33	107.50	5	5,932	0.08%
2021/11/22	12	113.33	0	0.00	112.50	12	5,856	0.20%
2021/11/19	9	112.44	0	0.00	111.50	9	5,834	0.15%
2021/11/18	1.1	113.05	6	113.00	113.00	-4.9	5,740	-0.09%
2021/11/17	38	114.99	26	114.08	115.00	12	5,633	0.21%
2021/11/16	7	109.57	0	0.00	110.00	7	5,309	0.13%
2021/11/15	1.2	109.79	14	108.71	110.50	-12.8	5,192	-0.25%
2021/11/11	3	103.00	0	0.00	101.50	3	5,016	0.06%
2021/11/09	1	99.00	3	99.83	100.50	-2	5,037	-0.04%
2021/11/08	1	98.50	1	99.20	97.90	0	5,061	0.00%
2021/11/05	1	98.20	1.2	98.52	98.20	-0.2	5,092	0.00%
2021/11/04	1	101.00	1	102.50	100.00	0	5,018	0.00%
2021/11/03	2.1	101.27	1	102.00	101.00	1.1	5,050	0.02%
2021/11/02	12	107.96	0	0.00	101.50	12	5,022	0.24%
2021/11/01	2	107.00	6	105.08	107.00	-4	4,814	-0.08%
2021/10/29	5	102.50	4	102.63	102.50	1	4,762	0.02%
2021/10/28	1	103.50	0	0.00	103.00	1	4,883	0.02%
2021/10/27	0	0.00	1	102.50	104.00	-1	4,928	-0.02%
2021/10/26	1	103.50	1	102.50	101.50	0	5,000	0.00%
2021/10/25	1	102.00	0	0.00	103.50	1	5,079	0.02%
2021/10/21	2	104.00	1	103.50	101.00	1	5,430	0.02%
2021/10/20	0	0.00	10	101.00	101.00	-10	5,478	-0.18%
2021/10/19	3	99.10	0	0.00	101.00	3	5,548	0.05%
2021/10/18	0	0.00	1	97.10	98.00	-1	5,636	-0.02%
2021/10/15	1	98.10	2	98.65	97.70	-1	5,820	-0.02%
2021/10/14	11	96.75	0	0.00	96.00	11	6,050	0.18%
2021/10/13	2	97.30	1	97.00	96.40	1	6,354	0.02%
2021/10/12	0.1	99.54	1	98.60	98.00	-0.9	6,983	-0.01%
2021/10/08	1	100.00	1	100.50	100.00	0	7,137	0.00%
2021/10/07	0.2	101.00	1	100.00	100.50	-0.8	7,265	-0.01%
2021/10/06	1	99.80	1	100.50	97.60	0	7,620	0.00%
2021/10/05	1	98.80	1	99.70	99.70	0	7,824	0.00%
2021/10/04	4	96.83	1	100.50	95.70	3	7,768	0.04%
2021/10/01	2	100.10	3	99.00	99.30	-1	7,774	-0.01%
2021/09/30	1	104.50	0	0.00	105.00	1	7,783	0.01%
2021/09/29	1.1	106.45	4	106.50	106.00	-2.9	7,900	-0.04%
2021/09/28	11	110.32	6	110.75	108.50	5	8,106	0.06%
2021/09/27	0	0.00	1	107.00	107.50	-1	8,108	-0.01%
2021/09/24	0	0.00	1	107.50	106.50	-1	8,199	-0.01%
2021/09/23	1	105.50	4	105.00	105.50	-3	8,290	-0.04%
2021/09/22	1	100.50	3	100.50	100.50	-2	8,497	-0.02%
2021/09/16	1	103.50	1	105.00	104.00	0	9,035	0.00%
2021/09/15	2	106.75	1	104.50	102.50	1	9,565	0.01%
2021/09/14	2	108.75	2	109.25	110.00	0	9,945	0.00%
2021/09/13	1	105.50	0	0.00	105.00	1	10,025	0.01%
2021/09/10	2	106.50	0	0.00	107.00	2	10,276	0.02%
2021/09/08	0	0.00	1.1	106.05	106.00	-1.1	11,178	-0.01%
2021/09/07	6	107.42	0	0.00	107.00	6	11,465	0.05%
2021/09/06	0	0.00	1	113.50	111.00	-1	12,085	-0.01%
2021/09/02	0	0.00	1	118.00	115.50	-1	12,322	-0.01%
2021/09/01	2	116.25	0	0.00	117.00	2	12,352	0.02%
2021/08/30	0	0.00	5	114.30	114.00	-5	12,505	-0.04%
2021/08/27	2	113.50	0	0.00	114.00	2	12,560	0.02%
2021/08/25	3	114.67	3	114.67	115.50	0	12,808	0.00%
2021/08/24	2	113.50	0	0.00	112.00	2	12,993	0.02%
2021/08/23	0	0.00	1	114.00	114.00	-1	13,333	-0.01%
2021/08/20	2	107.25	0	0.00	106.50	2	13,424	0.01%
2021/08/19	1	113.50	1	114.00	111.50	0	13,562	0.00%
2021/08/18	1	116.00	3	112.00	116.00	-2	13,751	-0.01%
2021/08/17	1	112.00	0	0.00	112.00	1	13,868	0.01%
2021/08/16	0	0.00	1	114.50	114.50	-1	13,873	-0.01%
2021/08/13	3	119.50	0	0.00	118.00	3	13,892	0.02%
2021/08/12	1	123.00	1	123.00	123.00	0	13,908	0.00%
2021/08/11	1	119.00	3.2	119.42	119.00	-2.2	13,958	-0.02%
2021/08/10	2	121.50	1	122.50	122.00	1	14,020	0.01%
2021/08/09	0	0.00	1.2	122.75	122.00	-1.2	14,081	-0.01%
2021/08/06	1.1	122.05	2	122.00	121.50	-1	14,159	-0.01%
2021/08/05	1	125.50	0	0.00	124.00	1	14,264	0.01%
2021/08/04	1	125.00	0	0.00	125.50	1	14,533	0.01%
2021/08/03	2	126.75	12	126.58	126.50	-10	14,698	-0.07%
2021/08/02	0	0.00	3	122.17	123.00	-3	14,781	-0.02%
2021/07/30	3	121.83	2	122.00	120.00	1	14,875	0.01%
2021/07/29	3	120.83	1	120.00	121.50	2	14,921	0.01%
2021/07/28	7	117.07	14	117.79	118.00	-7	15,080	-0.05%
2021/07/27	6.1	121.80	2	122.75	122.00	4.1	15,144	0.03%
2021/07/26	5.2	127.98	6	130.00	128.00	-0.8	15,160	-0.01%
2021/07/23	6.1	128.25	8	130.56	128.00	-1.9	15,236	-0.01%
2021/07/22	22.4	130.18	35	130.24	129.00	-12.6	15,528	-0.08%
2021/07/21	3	129.50	3	131.17	126.50	0	15,502	0.00%
2021/07/20	21	129.62	0	0.00	129.00	21	15,427	0.14%
2021/07/19	12	138.79	4	138.50	137.00	8	15,285	0.05%
2021/07/16	11	139.00	8	140.06	138.50	3	15,115	0.02%
2021/07/15	2	129.25	8.5	130.99	134.00	-6.5	14,640	-0.04%
2021/07/14	2.5	127.09	9	128.06	131.00	-6.5	14,768	-0.04%
2021/07/13	7	130.64	23	128.43	128.00	-16	14,836	-0.11%
2021/07/12	34	128.90	4	127.75	129.50	30	14,661	0.20%
2021/07/09	1	124.00	1	124.00	124.00	0	14,678	0.00%
2021/07/08	5	127.60	3	127.67	125.50	2	15,415	0.01%
2021/07/07	4	126.13	4	127.13	125.50	0	16,004	0.00%
2021/07/06	3	127.67	1	126.00	126.00	2	15,989	0.01%
2021/07/05	8	128.75	9	129.72	131.00	-1	15,922	-0.01%
2021/07/02	8	126.31	8	125.69	129.00	0	15,715	0.00%
2021/07/01	2.2	123.22	1	124.48	122.00	1.2	15,683	0.01%
2021/06/30	6	126.08	9	128.39	126.00	-3	15,637	-0.02%
2021/06/29	4	127.88	3	131.33	125.00	1	15,576	0.01%
2021/06/28	4	131.00	4	133.50	131.50	0	15,423	0.00%
2021/06/25	12	133.95	18	134.39	132.00	-6	15,338	-0.04%
2021/06/24	16	128.53	39	130.62	132.00	-23	15,053	-0.15%
2021/06/23	9	126.56	9	125.72	126.50	0	14,737	0.00%
2021/06/22	4	119.75	5	120.40	119.00	-1	14,266	-0.01%
2021/06/21	10	120.70	7	120.29	119.00	3	14,163	0.02%
2021/06/18	4	122.63	20	122.73	121.00	-16	13,911	-0.12%
2021/06/17	8	121.50	13	120.38	119.00	-5	13,634	-0.04%
2021/06/16	46	114.87	2	115.75	114.00	44	13,051	0.34%
2021/06/15	3	116.17	13	115.00	116.00	-10	12,759	-0.08%
2021/06/11	2	107.75	1	108.50	107.00	1	12,191	0.01%
2021/06/10	2	107.50	5	108.90	109.00	-3	12,177	-0.02%
2021/06/09	1	105.50	0	0.00	104.50	1	12,088	0.01%
2021/06/08	1	106.50	8	106.50	106.00	-7	12,152	-0.06%
2021/06/07	2	105.75	2	107.50	107.50	0	12,238	0.00%
2021/06/04	4	105.75	1	107.00	105.50	3	12,201	0.02%
2021/06/03	11	107.36	5	107.10	107.50	6	12,258	0.05%
2021/06/02	11	106.45	7	106.79	105.50	4	12,254	0.03%
2021/06/01	6	111.00	2	111.25	111.00	4	12,196	0.03%
2021/05/31	3	108.17	8	107.75	110.50	-5	12,099	-0.04%
2021/05/28	11	102.82	2	103.00	103.00	9	11,802	0.08%
2021/05/27	4	103.38	4	102.75	104.00	0	11,748	0.00%
2021/05/26	3	103.83	5	103.60	105.00	-2	11,683	-0.02%
2021/05/25	5	98.70	1	100.00	99.30	4	11,596	0.03%
2021/05/24	1	93.50	1	93.50	94.10	0	11,609	0.00%
2021/05/21	1	92.20	0	0.00	92.30	1	11,720	0.01%
2021/05/20	2	92.70	1	92.80	92.20	1	11,886	0.01%
2021/05/19	3	92.17	0	0.00	92.20	3	12,207	0.02%
2021/05/18	1	92.20	2	93.25	94.90	-1	12,418	-0.01%
2021/05/14	2	94.60	0	0.00	93.30	2	13,072	0.02%
2021/05/13	2	91.50	2	92.15	92.40	0	13,025	0.00%
2021/05/12	1	92.30	0	0.00	91.40	1	12,988	0.01%
2021/05/11	1	103.00	1.1	102.27	99.20	-0.1	12,839	0.00%
2021/05/10	2	103.25	0	0.00	103.00	2	12,721	0.02%
2021/05/07	1	110.00	1	110.00	110.00	0	12,624	0.00%
2021/05/06	1.1	109.09	3	110.17	108.00	-1.9	12,630	-0.02%
2021/05/05	4	113.75	2	112.50	108.00	2	13,355	0.01%
2021/05/04	6	111.50	4	113.50	111.00	2	13,658	0.01%
2021/05/03	1	121.00	0	0.00	116.00	1	13,475	0.01%
2021/04/28	0	0.00	8	125.38	127.50	-8	13,283	-0.06%
2021/04/27	1	115.00	2	116.50	117.50	-1	13,151	-0.01%
2021/04/26	1	117.00	1	115.00	116.00	0	13,150	0.00%
2021/04/23	1	109.50	1.2	111.58	114.00	-0.2	13,240	0.00%
2021/04/22	3	110.17	2	111.50	108.50	1	13,317	0.01%
2021/04/21	3	114.00	1	115.00	113.00	2	13,471	0.01%
2021/04/20	4	110.75	8	111.63	113.50	-4	14,059	-0.03%
2021/04/19	2	109.75	3	109.83	109.00	-1	13,917	-0.01%
2021/04/16	5	108.50	4	109.25	109.00	1	13,986	0.01%
2021/04/15	8	106.81	9	107.89	108.00	-1	13,968	-0.01%
2021/04/14	27	105.43	24	106.88	103.50	3	13,741	0.02%
2021/04/13	0	0.00	8	109.75	110.50	-8	13,046	-0.06%
2021/04/07	1	103.50	2	105.00	103.50	-1	12,286	-0.01%
2021/04/06	1	102.50	2	103.25	104.00	-1	12,160	-0.01%
2021/03/31	2	105.25	1	103.00	102.50	1	12,079	0.01%
2021/03/30	2	102.75	3	103.50	104.00	-1	11,983	-0.01%
2021/03/29	1	102.00	2	102.50	101.00	-1	11,903	-0.01%
2021/03/26	1	98.30	0	0.00	100.00	1	11,787	0.01%
2021/03/22	0	0.00	0.1	98.40	98.20	-0.1	11,591	0.00%
2021/03/18	0	0.00	1	98.40	98.80	-1	11,733	-0.01%
2021/03/16	1	97.80	1	99.00	98.30	0	11,767	0.00%
2021/03/15	1	99.50	10	98.00	96.90	-9	11,766	-0.08%
2021/03/12	3.1	99.73	0	0.00	99.00	3.1	11,760	0.03%
2021/03/08	5	95.26	1	98.00	94.80	4	11,729	0.03%
2021/03/05	7	94.47	2	93.90	96.00	5	11,706	0.04%
2021/03/03	2	98.25	0	0.00	98.40	2	11,588	0.02%
2021/03/02	1	96.10	0	0.00	96.00	1	11,550	0.01%
2021/02/26	0	0.00	1	98.50	98.50	-1	11,613	-0.01%
2021/02/25	2	99.90	0	0.00	99.40	2	11,529	0.02%
2021/02/24	7	104.86	0	0.00	99.90	7	11,423	0.06%
2021/02/22	4	106.88	2.1	107.52	105.00	1.9	11,064	0.02%
2021/02/19	2.1	106.81	9	107.28	109.00	-6.9	10,826	-0.06%
2021/02/18	3	100.83	4	100.13	99.90	-1	10,482	-0.01%
2021/02/17	7	96.11	42	96.33	99.00	-35	10,223	-0.34%
2021/02/05	2	89.95	36	92.91	92.50	-34	9,910	-0.34%
2021/02/04	2	87.85	4	87.60	87.20	-2	9,619	-0.02%
2021/02/03	1	86.90	1	87.60	87.80	0	9,657	0.00%
2021/02/02	2	86.85	3	86.47	86.90	-1	9,768	-0.01%
2021/02/01	2	83.70	9	82.36	83.70	-7	9,827	-0.07%
2021/01/29	5	84.84	2	84.90	83.50	3	9,762	0.03%
2021/01/28	2	84.00	2	84.95	85.00	0	9,704	0.00%
2021/01/27	23	90.26	14	89.06	86.60	9	9,607	0.09%
2021/01/26	4	87.93	8	88.56	88.90	-4	8,815	-0.05%
2021/01/22	2	84.50	1	85.20	85.40	1	8,974	0.01%
2021/01/20	37	83.30	2	84.55	83.50	35	8,986	0.39%
2021/01/19	0	0.00	3	85.77	86.10	-3	8,808	-0.03%
2021/01/18	45	84.55	6	86.35	85.00	39	8,757	0.45%
2021/01/15	5	84.38	15	85.01	85.60	-10	8,604	-0.12%
2021/01/14	7	84.89	12	84.98	84.50	-5	8,485	-0.06%
2021/01/13	4	86.93	24	85.02	85.00	-20	8,287	-0.24%
2021/01/12	3	80.23	65	80.11	80.40	-62	7,614	-0.81%
2021/01/11	26	81.05	11	80.90	81.20	15	7,571	0.20%
2021/01/08	0	0.00	6	79.25	79.30	-6	7,442	-0.08%
2021/01/07	0	0.00	1	77.40	76.60	-1	7,268	-0.01%
2021/01/06	2	77.55	2	77.25	77.10	0	7,283	0.00%
2021/01/05	0	0.00	3	76.40	77.00	-3	7,245	-0.04%
2021/01/04	2	75.50	0	0.00	75.90	2	7,224	0.03%
2020/12/31	31	74.55	0	0.00	74.90	31	7,241	0.43%
2020/12/30	22	74.00	0	0.00	74.30	22	7,275	0.30%
2020/12/22	0	0.00	1	74.00	72.90	-1	7,618	-0.01%
2020/12/21	1	73.00	1	73.20	73.20	0	7,670	0.00%
2020/12/18	6	73.52	0	0.00	73.90	6	7,722	0.08%
2020/12/16	1	74.20	2	74.60	75.50	-1	7,721	-0.01%
2020/12/14	4	74.00	0	0.00	74.00	4	7,662	0.05%
2020/12/11	3	76.57	80	76.52	75.90	-77	7,701	-1.00%
2020/12/10	32	77.24	1	76.80	76.90	31	7,848	0.39%
2020/12/09	33	77.81	0	0.00	78.10	33	8,191	0.40%
2020/12/08	22	77.81	1	78.60	77.90	21	8,321	0.25%
2020/12/07	2	78.85	1	78.60	78.70	1	8,501	0.01%
2020/12/04	2	80.50	9	80.34	80.00	-7	8,575	-0.08%
2020/12/03	9	81.70	8	81.59	79.40	1	8,852	0.01%
2020/12/02	4	82.05	5	81.52	81.40	-1	8,743	-0.01%
2020/12/01	2	80.80	12	80.89	81.20	-10	8,685	-0.12%
2020/11/30	1	80.50	6	81.00	80.00	-5	8,704	-0.06%
2020/11/27	1	80.40	1	80.90	80.50	0	8,900	0.00%
2020/11/26	1	79.80	0	0.00	79.70	1	8,874	0.01%
2020/11/25	4	79.33	1	79.50	78.80	3	8,844	0.03%
2020/11/24	1	78.70	0	0.00	78.20	1	8,696	0.01%
2020/11/19	6	78.80	0	0.00	78.30	6	8,769	0.07%
2020/11/18	1	78.40	0	0.00	79.00	1	8,792	0.01%
2020/11/17	1	79.40	0	0.00	78.40	1	8,856	0.01%
2020/11/16	8	79.83	0	0.00	80.00	8	8,982	0.09%
2020/11/13	0	0.00	3	79.73	80.00	-3	8,977	-0.03%
2020/11/12	8	77.75	0	0.00	77.90	8	8,812	0.09%
2020/11/11	12	81.61	2	79.30	79.30	10	8,769	0.11%
2020/11/10	2	80.95	1	81.90	81.50	1	8,721	0.01%
2020/11/09	2	80.95	2	79.85	81.20	0	8,581	0.00%
2020/11/05	3	76.20	1	76.40	76.20	2	8,621	0.02%
2020/11/04	0	0.00	3	74.00	74.50	-3	8,669	-0.03%
2020/11/03	1	74.80	0	0.00	74.40	1	8,715	0.01%
2020/10/30	3	81.23	4	82.35	77.00	-1	9,210	-0.01%
2020/10/29	1	79.80	3	81.10	82.20	-2	8,724	-0.02%
2020/10/28	0	0.00	2	79.50	79.70	-2	8,906	-0.02%
2020/10/27	0	0.00	10	79.84	79.20	-10	9,084	-0.11%
2020/10/26	6	79.88	5	79.60	79.80	1	9,134	0.01%
2020/10/23	12	79.28	11	78.72	78.50	1	9,187	0.01%
2020/10/22	1	78.30	2	78.75	78.20	-1	9,255	-0.01%
2020/10/21	8	80.33	0	0.00	79.30	8	9,303	0.09%
2020/10/20	1	77.60	0	0.00	79.00	1	9,350	0.01%
2020/10/19	4	76.33	5	77.00	77.40	-1	9,395	-0.01%
2020/10/16	3	74.60	4	75.95	74.60	-1	9,616	-0.01%
2020/10/15	2	73.50	0	0.00	74.00	2	9,602	0.02%
2020/10/14	2	74.70	1	74.30	74.00	1	9,700	0.01%
2020/10/13	0	0.00	5	74.40	74.60	-5	9,771	-0.05%
2020/10/08	0	0.00	0.1	73.40	73.30	-0.1	10,358	0.00%
2020/10/07	1	71.90	1	72.90	72.50	0	10,564	0.00%
2020/10/06	2.6	72.27	0	0.00	71.60	2.6	10,551	0.02%
2020/10/05	5	70.20	0	0.00	70.30	5	10,596	0.05%
2020/09/25	20	74.18	0	0.00	73.50	20	11,383	0.18%
2020/09/24	0	0.00	1	76.90	77.00	-1	11,378	-0.01%
2020/09/23	4	77.53	4	77.23	77.10	0	11,523	0.00%
2020/09/18	0	0.00	1	80.60	81.00	-1	12,102	-0.01%
2020/09/17	0	0.00	3	81.20	81.20	-3	12,176	-0.02%
2020/09/16	0	0.00	1	82.40	82.50	-1	12,142	-0.01%
2020/09/15	12	82.37	12	82.63	81.80	0	12,032	0.00%
2020/09/14	16	83.46	11	82.41	82.30	5	11,863	0.04%
2020/09/11	12	81.06	20	82.77	82.60	-8	11,536	-0.07%
2020/09/10	2	82.25	2	82.85	80.60	0	11,447	0.00%
2020/09/09	2	79.05	1	79.00	80.00	1	11,298	0.01%
2020/09/08	12	81.53	10	80.55	80.40	2	11,185	0.02%
2020/09/07	7	79.44	3	76.77	76.50	4	10,925	0.04%
2020/09/04	2	78.10	4	77.20	80.00	-2	10,888	-0.02%
2020/09/03	1	79.40	0	0.00	78.80	1	10,853	0.01%
2020/09/02	4	81.68	7	80.96	81.00	-3	10,827	-0.03%
2020/09/01	1	78.40	1	79.30	79.30	0	10,659	0.00%
2020/08/31	5	77.30	1	78.20	77.30	4	10,699	0.04%
2020/08/28	3	76.27	5	75.90	75.70	-2	10,724	-0.02%
2020/08/27	0	0.00	16	77.55	77.50	-16	10,847	-0.15%
2020/08/26	7	78.34	0	0.00	77.80	7	11,057	0.06%
2020/08/25	3	78.80	2	78.25	78.60	1	11,147	0.01%
2020/08/24	0	0.00	1	77.00	77.40	-1	11,216	-0.01%
2020/08/21	1	75.80	1	76.60	76.30	0	11,306	0.00%
2020/08/20	2	77.90	11	79.98	76.10	-9	11,481	-0.08%
2020/08/19	1	80.10	0	0.00	80.10	1	11,606	0.01%
2020/08/18	0	0.00	6	81.95	81.80	-6	11,833	-0.05%
2020/08/17	1	82.20	0	0.00	81.30	1	11,855	0.01%
2020/08/13	1	80.50	1	81.20	81.40	0	11,960	0.00%
2020/08/12	6	82.12	0	0.00	82.40	6	11,965	0.05%
2020/08/11	1	84.60	2	85.00	83.70	-1	11,990	-0.01%
2020/08/10	7	81.39	1	81.80	81.70	6	11,937	0.05%
2020/08/07	6	83.13	1	83.60	83.30	5	12,036	0.04%
2020/08/06	24	85.55	2	85.85	84.80	22	12,091	0.18%
2020/08/05	0	0.00	9	83.94	84.60	-9	11,944	-0.08%
2020/08/04	1	78.20	0	0.00	78.30	1	11,782	0.01%
2020/08/03	0	0.00	5	76.90	79.10	-5	11,873	-0.04%
2020/07/31	0	0.00	4	75.40	75.00	-4	11,984	-0.03%
2020/07/29	0	0.00	2	74.50	74.50	-2	12,215	-0.02%
2020/07/28	1	75.30	18	74.17	73.50	-17	12,280	-0.14%
2020/07/27	0	0.00	2	75.80	75.00	-2	12,325	-0.02%
2020/07/24	1	74.10	3	75.07	75.10	-2	12,340	-0.02%
2020/07/23	5	75.50	0	0.00	76.20	5	12,447	0.04%
2020/07/22	1	75.70	12	76.08	75.20	-11	12,515	-0.09%
2020/07/21	12	71.60	5	72.50	72.60	7	12,633	0.06%
2020/07/20	0	0.00	4	70.23	70.80	-4	12,703	-0.03%
2020/07/17	11	67.99	6	68.55	68.00	5	12,915	0.04%
2020/07/16	7	71.04	3	69.97	69.50	4	13,172	0.03%
2020/07/15	19	71.63	22	72.15	71.00	-3	13,437	-0.02%
2020/07/14	5	70.00	3	71.10	69.20	2	13,526	0.01%
2020/07/13	1	67.70	2	68.65	67.80	-1	13,692	-0.01%
2020/07/09	1	69.80	1	71.80	70.30	0	14,017	0.00%
2020/07/08	0	0.00	27	67.77	68.40	-27	13,902	-0.19%
2020/07/07	25	66.21	0	0.00	65.20	25	13,792	0.18%
2020/07/06	4	67.77	10	68.28	67.10	-6	13,694	-0.04%
2020/07/03	1	66.80	1.1	65.63	65.00	-0.1	13,380	0.00%
2020/07/02	0	0.00	4	66.18	66.10	-4	13,427	-0.03%
2020/07/01	110	65.02	115	65.04	64.40	-5	13,283	-0.04%	大買/大賣/
2020/06/30	8.1	63.02	1	61.50	63.60	7.1	12,952	0.05%
2020/06/29	0	0.00	1	60.80	60.50	-1	12,820	-0.01%
2020/06/24	1	59.60	1.1	58.97	60.30	-0.1	12,768	0.00%
2020/06/23	0.1	60.30	2	60.25	60.30	-1.9	12,731	-0.01%
2020/06/22	4	59.65	0	0.00	59.40	4	12,684	0.03%
2020/06/19	1	59.50	1	59.90	59.20	0	12,767	0.00%
2020/06/18	1	60.50	6	61.03	60.30	-5	12,779	-0.04%
2020/06/17	17	60.07	1	60.50	60.00	16	12,742	0.13%
2020/06/16	4	60.35	0	0.00	59.60	4	12,743	0.03%
2020/06/12	1	58.10	1	57.90	57.80	0	12,908	0.00%
2020/06/11	1	58.60	0	0.00	57.80	1	13,006	0.01%
2020/06/10	0	0.00	11	60.23	59.90	-11	13,216	-0.08%
2020/06/09	1	60.60	2	61.05	59.70	-1	13,447	-0.01%
2020/06/08	20	60.50	1	59.80	59.60	19	13,808	0.14%
2020/06/05	1	61.70	4	61.40	60.90	-3	14,205	-0.02%
2020/06/04	0	0.00	2	60.80	60.70	-2	14,240	-0.01%
2020/06/03	4	61.15	3	61.17	60.60	1	14,281	0.01%
2020/06/02	2	60.30	2	60.30	60.20	0	14,234	0.00%
2020/06/01	0	0.00	1	59.60	61.50	-1	14,121	-0.01%
2020/05/29	0	0.00	1	59.20	58.70	-1	14,067	-0.01%
2020/05/28	0	0.00	5	59.04	58.50	-5	14,288	-0.03%
2020/05/27	5	59.28	8	59.70	59.80	-3	14,419	-0.02%
2020/05/26	13	59.17	7	59.23	58.50	6	14,268	0.04%
2020/05/25	11	58.39	10	58.19	58.80	1	14,013	0.01%
2020/05/22	1	55.40	0	0.00	55.00	1	13,773	0.01%
2020/05/21	12	56.08	2	55.75	56.00	10	13,804	0.07%
2020/05/20	23	54.89	23	54.69	54.50	0	13,746	0.00%
2020/05/18	1	55.30	0	0.00	55.60	1	13,818	0.01%
2020/05/14	14	56.75	3	57.00	55.90	11	13,718	0.08%
2020/05/13	11	58.50	1	58.50	58.00	10	13,535	0.07%
2020/05/12	12	58.77	4	58.80	59.70	8	13,396	0.06%
2020/05/11	8	58.28	4	58.48	58.70	4	13,232	0.03%
2020/05/08	3	56.87	7	57.59	56.80	-4	12,971	-0.03%
2020/05/07	80	57.03	71	56.55	58.30	9	12,729	0.07%
2020/05/06	10	58.41	12	58.20	58.20	-2	12,280	-0.02%
2020/05/05	5	63.10	1	61.60	61.00	4	11,905	0.03%
2020/05/04	3	62.13	0	0.00	62.10	3	11,699	0.03%
2020/04/29	1	64.80	3	64.70	65.20	-2	11,381	-0.02%
2020/04/28	1	64.90	15	65.17	64.60	-14	11,278	-0.12%
2020/04/27	2	64.10	1	65.50	63.30	1	11,074	0.01%
2020/04/24	3	63.57	3	64.67	63.10	0	10,867	0.00%
2020/04/23	1	62.50	0	0.00	63.20	1	10,455	0.01%
2020/04/22	22	62.58	0	0.00	62.80	22	10,301	0.21%
2020/04/21	7	64.77	0	0.00	62.70	7	9,967	0.07%
2020/04/20	3	66.73	8	66.45	67.50	-5	9,620	-0.05%
2020/04/17	27	63.27	25	63.74	62.60	2	9,177	0.02%
2020/04/16	2	58.20	1	60.50	60.50	1	8,585	0.01%
2020/04/14	4	52.65	4	51.50	53.60	0	7,906	0.00%
2020/04/13	2	50.35	1	49.60	49.75	1	7,571	0.01%
2020/04/10	0	0.00	3	48.05	48.00	-3	7,409	-0.04%
2020/04/08	0	0.00	1	48.00	47.75	-1	7,427	-0.01%
2020/03/31	1	42.65	6	43.10	44.00	-5	7,377	-0.07%
2020/03/27	0	0.00	1	43.25	41.65	-1	7,201	-0.01%
2020/03/26	1	42.27	2	42.48	42.75	-1	7,160	-0.01%
2020/03/25	7	42.79	1	42.40	42.25	6	7,277	0.08%
2020/03/24	0	0.00	1	41.00	41.10	-1	7,223	-0.01%
2020/03/23	2	37.75	2	38.55	38.65	0	7,214	0.00%
2020/03/20	2	38.95	1	38.85	38.65	1	7,303	0.01%
2020/03/18	1	42.25	0	0.00	40.10	1	7,214	0.01%
2020/03/17	1	42.40	1	42.15	42.50	0	7,254	0.00%
2020/03/16	3	45.28	2	45.78	44.00	1	7,283	0.01%
2020/03/13	0	0.00	0.2	43.30	43.00	-0.2	7,539	0.00%
2020/03/12	3.2	50.49	3	52.30	47.35	0.2	7,367	0.00%
2020/03/11	3	52.10	4	52.48	52.60	-1	7,030	-0.01%
2020/03/06	1	48.60	0	0.00	49.85	1	6,833	0.01%
2020/03/04	3	47.95	7	48.61	48.50	-4	7,213	-0.06%
2020/03/03	6	48.44	5	48.82	47.90	1	7,165	0.01%
2020/02/24	0	0.00	10	47.63	48.30	-10	6,418	-0.16%
2020/02/21	20	48.50	11	47.51	47.50	9	6,327	0.14%
2020/02/18	10	46.65	80	46.53	47.00	-70	5,964	-1.17%
2020/02/14	70	43.78	7	43.92	44.00	63	5,766	1.09%
2020/02/13	0	0.00	1	44.05	43.10	-1	5,723	-0.02%
2020/02/12	0	0.00	2	43.30	43.20	-2	5,698	-0.04%
2020/02/11	0	0.00	1	42.65	42.75	-1	5,724	-0.02%
2020/02/10	1	42.05	0	0.00	42.25	1	5,738	0.02%
2020/02/07	3	43.35	0	0.00	42.90	3	5,749	0.05%
2020/02/06	0	0.00	2	44.43	44.40	-2	5,733	-0.03%
2020/02/05	1	43.95	0	0.00	43.95	1	5,740	0.02%
2020/02/04	1	43.80	0	0.00	44.05	1	5,734	0.02%
2020/01/17	2	45.85	0	0.00	46.00	2	5,626	0.04%
2020/01/07	1	46.75	0	0.00	46.70	1	5,491	0.02%
2020/01/06	1	46.95	0	0.00	46.70	1	5,459	0.02%
2020/01/03	0	0.00	1	47.00	47.30	-1	5,427	-0.02%
2020/01/02	0	0.00	4	48.00	48.25	-4	5,338	-0.07%
2019/12/31	0	0.00	1.1	48.46	47.30	-1.1	5,272	-0.02%
2019/12/30	3	47.55	2	48.20	48.35	1	5,204	0.02%
2019/12/26	0.1	47.15	0	0.00	47.15	0.1	5,074	0.00%
2019/12/25	1	47.30	0	0.00	47.60	1	4,899	0.02%
2019/12/24	0	0.00	2	47.15	47.25	-2	4,880	-0.04%
2019/12/18	7	48.01	1	47.40	47.30	6	4,607	0.13%
2019/12/17	2	48.10	0	0.00	48.00	2	4,553	0.04%
2019/12/16	1	48.30	1	47.55	47.55	0	4,401	0.00%
2019/12/13	0	0.00	1	47.50	46.90	-1	4,309	-0.02%
2019/12/12	7	48.33	1	48.40	47.80	6	4,222	0.14%
2019/12/11	11	47.30	9	47.70	47.90	2	4,013	0.05%
2019/12/10	16	46.99	35	46.60	47.80	-19	3,795	-0.50%
2019/12/09	25	44.48	5	44.49	44.05	20	3,261	0.61%
2019/12/06	5	44.42	30	44.69	43.95	-25	3,164	-0.79%
2019/12/05	33	44.60	1	44.55	44.80	32	3,070	1.04%
2019/12/03	11	45.20	16	43.81	44.05	-5	2,899	-0.17%
2019/12/02	5	44.30	6	43.90	44.30	-1	2,609	-0.04%
2019/11/14	0	0.00	3	38.30	38.20	-3	2,777	-0.11%
2019/11/04	3	38.12	0	0.00	38.05	3	3,001	0.10%
2019/10/31	0	0.00	7	37.50	37.40	-7	3,003	-0.23%
2019/09/25	7	39.85	0	0.00	39.90	7	2,859	0.24%
2019/09/24	4	40.60	0	0.00	40.55	4	2,847	0.14%
2019/09/20	0	0.00	1	40.30	40.60	-1	2,802	-0.04%
2019/09/09	0	0.00	4	40.45	40.50	-4	2,628	-0.15%
2019/09/04	2	40.78	0	0.00	40.90	2	2,472	0.08%
2019/09/03	4	40.78	10	40.60	40.90	-6	2,420	-0.25%
2019/09/02	0	0.00	1	40.40	41.25	-1	2,180	-0.05%
2019/08/22	10	39.25	0	0.00	40.45	10	1,428	0.70%
2019/08/21	0	0.00	8	39.00	39.00	-8	1,323	-0.60%
2019/08/13	0	0.00	1	39.65	39.70	-1	1,077	-0.09%
2019/07/26	0	0.00	4	38.90	38.00	-4	959	-0.42%
2019/07/25	2	38.25	0	0.00	38.40	2	868	0.23%
2019/07/22	2	37.60	0	0.00	37.25	2	892	0.22%
2019/07/09	0	0.00	2	35.65	35.55	-2	1,074	-0.19%
2019/07/01	0	0.00	3	35.50	35.50	-3	1,114	-0.27%
2019/06/26	0	0.00	0	34.55	34.50	0	1,116	0.00%
2019/06/21	5	34.65	5	34.43	34.25	0	1,122	0.00%
2019/04/24	2	36.15	1	36.95	36.95	1	614	0.16%
2019/04/19	0	0.00	4	34.75	35.20	-4	478	-0.84%
2019/03/27	4	32.68	0	0.00	32.80	4	237	1.69%
2019/02/11	0	0.00	1	33.25	33.10	-1	230	-0.43%
2019/01/09	0	0.00	1	32.35	32.30	-1	247	-0.40%
2018/10/11	1	32.65	0	0.00	32.50	1	317	0.31%
2018/10/02	0	0.00	2	34.55	34.60	-2	293	-0.68%
2018/10/01	2	34.20	0	0.00	34.60	2	294	0.68%
2018/07/27	0	0.00	5	37.40	37.50	-5	425	-1.17%
2018/03/22	1	39.05	0	0.00	38.80	1	891	0.11%
2018/03/14	0	0.00	1	39.50	39.35	-1	901	-0.11%
2018/03/13	0	0.00	2	39.20	39.30	-2	899	-0.22%
2018/03/09	2	38.20	0	0.00	38.75	2	901	0.22%
2018/03/07	0	0.00	2	38.60	38.60	-2	893	-0.22%
2018/02/23	1	39.25	0	0.00	39.30	1	981	0.10%
2018/02/21	1	39.40	0	0.00	39.75	1	977	0.10%
2018/02/06	2	39.50	0	0.00	39.10	2	940	0.21%
2018/01/22	3	42.10	0	0.00	42.20	3	863	0.35%
2018/01/18	3	44.08	9	43.50	43.00	-6	802	-0.75%
2018/01/17	9	41.75	0	0.00	41.75	9	596	1.51%