宏捷科 (8086)-統一-基隆券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
130.0
漲跌
▼2.5
漲幅
-1.89%
成交量
1,125張
產業
上櫃半導體類股▼1.23%
1335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

宏捷科 (8086)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
2024/05/22	1	132.50	0	0.00	132.50	1	4,640	0.02%
2024/05/17	1	128.00	0	0.00	128.50	1	5,354	0.02%
2024/05/10	4	133.13	0	0.00	129.00	4	6,025	0.07%
2024/05/09	1	137.50	0	0.00	136.00	1	6,017	0.02%
2024/05/07	1	139.00	0	0.00	138.00	1	6,160	0.02%
2024/05/06	2	140.25	1	143.00	137.50	1	6,159	0.02%
2024/05/03	5	138.90	4	139.75	139.00	1	6,128	0.02%
2024/05/02	2	136.00	2	137.00	135.50	0	6,131	0.00%
2024/04/30	8	138.75	9	140.00	138.00	-1	6,128	-0.02%
2024/04/29	6	136.25	4	137.50	137.00	2	6,095	0.03%
2024/04/19	0	0.00	1	127.50	130.50	-1	6,244	-0.02%
2024/04/15	0	0.00	1	138.50	137.00	-1	6,267	-0.02%
2024/04/11	1	141.00	0	0.00	142.00	1	6,385	0.02%
2024/04/09	0	146.00	0	0.00	145.50	0	6,700	0.00%
2024/04/08	10.1	147.85	0	0.00	146.00	10.1	6,701	0.15%
2024/04/03	3	152.67	3	153.50	153.00	0	6,653	0.00%
2024/04/02	0	0.00	1.4	149.24	150.00	-1.4	6,505	-0.02%
2024/03/29	0.1	144.50	0	0.00	144.00	0.1	6,539	0.00%
2024/03/28	0.2	146.00	0	143.50	143.00	0.1	6,631	0.00%
2024/03/27	1.1	149.41	0	0.00	147.50	1.1	6,657	0.02%
2024/03/26	5	151.00	0	0.00	148.00	5	6,672	0.07%
2024/03/25	0	0.00	3.4	157.73	154.00	-3.4	6,721	-0.05%
2024/03/22	2	147.00	1	151.50	152.00	1	6,761	0.01%
2024/03/21	2.4	147.68	0	0.00	146.50	2.4	6,791	0.03%
2024/03/20	8	154.56	4	148.50	148.00	4	6,725	0.06%
2024/03/18	1	154.00	0	0.00	158.00	1	6,507	0.02%
2024/03/15	1	150.00	1	155.50	153.50	0	6,533	0.00%
2024/03/14	0	0.00	1	148.00	148.00	-1	6,492	-0.02%
2024/03/13	14	153.86	13	153.50	153.50	1	6,499	0.02%
2024/03/12	4	158.25	4	159.00	157.50	0	6,554	0.00%
2024/03/11	1	154.50	2.3	153.83	154.50	-1.3	6,616	-0.02%
2024/03/08	6.3	150.79	5	147.00	148.00	1.3	6,843	0.02%
2024/03/07	4	155.00	4	155.50	155.50	0	6,863	0.00%
2024/03/06	3	151.50	3	154.83	156.50	0	6,810	0.00%
2024/03/05	5	156.10	6	158.08	153.00	-1	7,132	-0.01%
2024/03/04	3	149.17	3	149.83	149.50	0	6,935	0.00%
2024/03/01	4	147.88	5	148.60	149.00	-1	7,028	-0.01%
2024/02/23	0	0.00	3	143.00	142.00	-3	7,717	-0.04%
2024/02/22	1	146.00	2	149.25	145.50	-1	7,700	-0.01%
2024/02/21	13	146.92	13	147.92	147.50	0	7,663	0.00%
2024/02/20	1	146.00	1	145.50	143.50	0	7,390	0.00%
2024/02/19	0	0.00	10.2	145.22	146.00	-10.2	7,152	-0.14%
2024/02/15	1	129.00	1	130.50	131.00	0	6,907	0.00%
2024/02/05	1	128.50	5	127.60	127.50	-4	6,912	-0.06%
2024/02/02	2	126.00	2	124.25	123.00	0	7,017	0.00%
2024/02/01	2	124.25	2	124.50	124.50	0	7,181	0.00%
2024/01/31	3	124.00	4	124.00	124.00	-1	7,284	-0.01%
2024/01/30	2	119.25	4	120.13	121.00	-2	7,457	-0.03%
2024/01/29	2	118.25	1	117.00	117.00	1	7,574	0.01%
2024/01/25	3	116.00	0	0.00	115.50	3	7,829	0.04%
2024/01/24	3	118.00	1	118.00	118.00	2	8,076	0.02%
2024/01/22	2	117.25	2	117.50	118.50	0	8,375	0.00%
2024/01/18	1	114.50	0	0.00	113.00	1	8,290	0.01%
2024/01/17	1	118.50	2	119.25	116.50	-1	8,260	-0.01%
2024/01/15	1	114.00	0	0.00	116.50	1	8,198	0.01%
2024/01/11	0	0.00	11	114.00	114.50	-11	8,179	-0.13%
2024/01/05	1	116.50	0	0.00	117.00	1	8,054	0.01%
2024/01/04	12	121.00	0	0.00	118.50	12	7,944	0.15%
2024/01/03	2	120.50	0	0.00	120.00	2	7,701	0.03%
2023/12/22	0	0.00	1	124.00	123.50	-1	7,629	-0.01%
2023/12/21	1	120.00	0	0.00	119.00	1	7,557	0.01%
2023/12/20	0	0.00	2	120.00	122.00	-2	7,532	-0.03%
2023/12/19	1	123.00	0	0.00	122.50	1	7,433	0.01%
2023/12/18	0	0.00	4	128.63	129.50	-4	7,350	-0.05%
2023/12/15	3	134.50	0	0.00	134.50	3	7,320	0.04%
2023/12/14	1	134.50	0	0.00	134.00	1	7,408	0.01%
2023/12/13	3	138.00	1	136.00	136.00	2	7,405	0.03%
2023/12/12	4	139.00	0	0.00	138.00	4	7,399	0.05%
2023/12/11	2.1	141.64	1	140.50	140.50	1.1	7,360	0.01%
2023/12/08	0	0.00	14	140.07	139.00	-14	7,394	-0.19%
2023/12/07	18	142.50	4	139.00	137.50	14	7,512	0.19%
2023/12/06	1	139.00	4	140.88	142.00	-3	7,637	-0.04%
2023/12/05	9	137.06	7	139.29	139.00	2	7,538	0.03%
2023/12/04	6	138.08	5	138.80	139.50	1	7,401	0.01%
2023/12/01	0	0.00	1	139.00	137.50	-1	7,428	-0.01%
2023/11/30	3	136.83	12	136.54	139.00	-9	7,508	-0.12%
2023/11/29	4	130.00	3	129.67	130.50	1	7,336	0.01%
2023/11/28	2	126.75	1	127.50	127.50	1	7,309	0.01%
2023/11/27	6	132.42	4	139.38	125.50	2	7,161	0.03%
2023/11/24	2	132.25	3.6	133.69	139.00	-1.6	6,737	-0.02%
2023/11/21	2	122.75	4	124.13	124.00	-2	6,247	-0.03%
2023/11/20	3	123.17	1	123.50	123.00	2	6,208	0.03%
2023/11/17	2	129.25	0	0.00	127.00	2	6,142	0.03%
2023/11/15	1	131.50	3	128.67	129.00	-2	6,074	-0.03%
2023/11/14	1	131.50	1	131.00	131.00	0	6,020	0.00%
2023/11/10	5	131.70	12	131.25	132.00	-7	5,855	-0.12%
2023/11/09	5	128.20	7	128.71	129.50	-2	5,621	-0.04%
2023/11/08	2	120.50	3	122.00	123.00	-1	5,388	-0.02%
2023/11/07	3	122.17	4	121.50	120.00	-1	5,235	-0.02%
2023/11/06	2	116.75	7	115.43	116.50	-5	4,945	-0.10%
2023/11/03	7	112.50	7	114.50	112.00	0	4,829	0.00%
2023/11/02	6	111.75	0	0.00	112.00	6	4,675	0.13%
2023/11/01	2	114.00	0	0.00	112.50	2	4,719	0.04%
2023/10/31	0	0.00	8	111.19	112.50	-8	4,614	-0.17%
2023/10/30	3	102.50	5	104.40	102.50	-2	4,409	-0.05%
2023/10/26	2	96.80	0	0.00	96.00	2	4,311	0.05%
2023/10/25	0	0.00	2	99.70	99.80	-2	4,325	-0.05%
2023/10/24	2	97.20	0	0.00	97.50	2	4,317	0.05%
2023/10/13	1	107.50	0	0.00	106.50	1	4,614	0.02%
2023/10/06	0	0.00	1	107.50	107.50	-1	4,674	-0.02%
2023/10/05	1	107.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	7	111.14	5	113.70	109.00	2	4,741	0.04%
2023/10/03	2	109.00	0	0.00	108.50	2	4,573	0.04%
2023/09/20	0	0.00	2	111.50	112.50	-2	5,107	-0.04%
2023/09/19	4	114.75	0	0.00	113.50	4	5,073	0.08%
2023/09/18	0	0.00	1	118.50	119.00	-1	4,963	-0.02%
2023/09/15	2	118.00	1	118.00	117.00	1	4,928	0.02%
2023/09/14	0	0.00	1	117.50	118.00	-1	4,887	-0.02%
2023/09/13	3	117.50	0	0.00	118.00	3	4,824	0.06%
2023/09/12	2	121.00	7	120.57	120.50	-5	4,754	-0.11%
2023/09/11	4	119.50	2	120.50	117.50	2	4,616	0.04%
2023/09/08	1	116.50	1	116.50	116.50	0	4,370	0.00%
2023/09/07	1	118.50	3	116.83	115.00	-2	4,311	-0.05%
2023/09/06	1	114.50	1	115.00	114.00	0	4,118	0.00%
2023/09/05	5	112.00	6.2	111.92	112.00	-1.2	3,955	-0.03%
2023/09/04	3	103.00	7.3	107.51	110.00	-4.3	3,740	-0.11%
2023/09/01	2	100.75	2	100.15	100.00	0	3,578	0.00%
2023/08/30	0	0.00	1	97.50	97.70	-1	3,555	-0.03%
2023/08/28	3	92.27	0	0.00	90.60	3	3,558	0.08%
2023/08/23	0	0.00	3	93.43	94.60	-3	3,561	-0.08%
2023/08/17	1	89.90	0	0.00	89.90	1	3,515	0.03%
2023/08/14	1	90.00	0	0.00	89.50	1	3,488	0.03%
2023/08/11	1	94.00	1	91.80	91.80	0	3,487	0.00%
2023/08/07	9	99.88	8	101.21	100.00	1	3,397	0.03%
2023/08/04	0	0.00	1	99.20	99.50	-1	3,254	-0.03%
2023/07/28	0	0.00	3	93.00	91.60	-3	3,081	-0.10%
2023/07/26	4	92.08	1	91.20	90.00	3	3,101	0.10%
2023/07/21	1	97.40	0	0.00	97.50	1	3,030	0.03%
2023/07/18	3	95.30	3	96.90	96.50	0	2,905	0.00%
2023/07/13	1	99.80	0	0.00	97.60	1	2,963	0.03%
2023/07/12	0.2	99.80	0	0.00	99.20	0.2	2,963	0.01%
2023/07/10	0	0.00	1	98.60	99.90	-1	2,853	-0.04%
2023/07/07	2	98.35	0	0.00	96.40	2	2,797	0.07%
2023/07/06	0	0.00	5	100.90	101.00	-5	2,753	-0.18%
2023/07/05	1	97.10	0	0.00	93.90	1	2,569	0.04%
2023/07/04	1	91.20	1.3	92.35	92.20	-0.3	2,486	-0.01%
2023/06/30	1	90.40	2	90.10	90.30	-1	2,543	-0.04%
2023/06/26	1	86.40	0	0.00	86.30	1	3,127	0.03%
2023/06/20	2	88.60	0	0.00	88.50	2	3,180	0.06%
2023/06/19	1	89.30	0	0.00	89.30	1	3,181	0.03%
2023/06/15	0	0.00	2	90.75	92.00	-2	3,176	-0.06%
2023/06/14	0	0.00	0	88.70	88.60	0	3,176	0.00%
2023/06/08	0	0.00	4	93.80	90.10	-4	3,136	-0.13%
2023/06/07	4	93.33	6	93.50	93.20	-2	3,092	-0.06%
2023/06/06	0	0.00	1	89.60	89.60	-1	2,970	-0.03%
2023/06/05	3	90.53	1	90.30	90.00	2	2,919	0.07%
2023/06/02	0	0.00	6	88.15	88.10	-6	2,829	-0.21%
2023/05/31	0	0.00	1	83.70	82.90	-1	2,754	-0.04%
2023/05/30	1	80.80	0	0.00	81.00	1	2,709	0.04%
2023/05/29	5	82.30	0	0.00	81.70	5	2,708	0.18%
2023/05/26	0	0.00	3	81.30	81.30	-3	2,705	-0.11%
2023/05/25	1	80.10	0	0.00	80.00	1	2,704	0.04%
2023/05/24	0	0.00	6	80.45	80.70	-6	2,717	-0.22%
2023/05/23	4	81.00	0	0.00	81.00	4	2,793	0.14%
2023/05/22	2	80.05	0	0.00	80.20	2	2,834	0.07%
2023/05/19	0	0.00	1	78.40	78.00	-1	2,833	-0.04%
2023/05/18	1	77.80	0	0.00	78.00	1	2,834	0.04%
2023/05/15	5	76.10	5	76.80	76.80	0	2,805	0.00%
2023/05/11	1	78.80	1	79.10	78.70	0	2,804	0.00%
2023/05/10	3	79.30	3	80.50	80.40	0	2,821	0.00%
2023/05/02	1	84.60	1	85.80	84.30	0	2,862	0.00%
2023/04/28	1	83.00	0	0.00	82.80	1	2,943	0.03%
2023/04/27	1	80.50	0	0.00	79.60	1	2,979	0.03%
2023/04/26	0	82.00	0	0.00	82.00	0	2,971	0.00%
2023/04/24	0	88.50	1	89.10	88.30	-1	2,943	-0.03%
2023/04/21	1	91.00	1	92.60	89.00	0	2,953	0.00%
2023/04/20	1	92.60	2	91.70	90.60	-1	2,945	-0.03%
2023/04/18	2	94.40	1	93.20	93.00	1	3,004	0.03%
2023/04/17	0	0.00	1	93.50	93.90	-1	3,010	-0.03%
2023/04/14	1	90.50	1	91.20	90.40	0	2,968	0.00%
2023/04/12	1	93.00	0	0.00	93.40	1	2,911	0.03%
2023/04/11	3	90.60	1	94.00	93.70	2	2,871	0.07%
2023/04/10	0	91.00	0	0.00	91.00	0	2,772	0.00%
2023/04/07	1	90.10	1	91.30	90.60	0	2,734	0.00%
2023/04/06	1	87.70	3	87.73	89.00	-2	2,638	-0.08%
2023/03/30	4	86.78	2	86.70	87.80	2	2,526	0.08%
2023/03/29	0	0.00	11	87.35	85.10	-11	2,387	-0.46%
2023/03/22	0	77.80	0	0.00	78.10	0	1,842	0.00%
2023/03/21	0	0.00	1	77.70	78.00	-1	1,844	-0.05%
2023/03/20	1	77.80	0	0.00	77.30	1	1,850	0.05%
2023/03/16	0	0.00	1	71.80	72.10	-1	1,803	-0.06%
2023/03/10	1	75.50	0	0.00	75.30	1	1,871	0.05%
2023/03/08	0	79.10	0	0.00	78.90	0	1,918	0.00%
2023/03/02	1	76.80	0	0.00	76.60	1	2,322	0.04%
2023/02/21	0	0.00	1	80.70	79.20	-1	2,423	-0.04%
2023/02/20	1	79.90	0	0.00	81.00	1	2,353	0.04%
2023/02/08	0	0.00	3	78.10	78.80	-3	2,417	-0.12%
2023/02/03	0.1	76.50	0	0.00	75.60	0.1	2,440	0.00%
2023/02/02	1	78.40	2	78.60	78.40	-1	2,458	-0.04%
2023/01/30	1	79.00	2	79.30	79.90	-1	2,435	-0.04%
2023/01/16	1	70.70	1	71.50	69.90	0	2,254	0.00%
2023/01/06	0	0.00	15	73.10	73.10	-15	2,076	-0.72%
2022/12/20	1.1	67.52	0	0.00	67.10	1.1	2,140	0.05%
2022/12/01	1	77.00	0	0.00	75.40	1	2,018	0.05%
2022/11/28	2	79.85	2	78.70	78.80	0	1,970	0.00%
2022/11/25	0	0.00	6	80.03	79.30	-6	1,999	-0.30%
2022/11/24	12	77.43	4	79.12	81.50	8	2,007	0.40%
2022/11/23	4	73.80	4	75.33	75.50	0	1,717	0.00%
2022/11/18	1	70.50	1	68.80	68.80	0	1,630	0.00%
2022/11/16	1	67.60	3	68.43	68.60	-2	1,764	-0.11%
2022/11/11	0	0.00	2	66.00	65.80	-2	1,720	-0.12%
2022/11/08	0.1	63.50	0	0.00	62.70	0.1	1,608	0.00%
2022/11/04	0	0.00	1	63.90	63.50	-1	1,608	-0.06%
2022/11/03	1	63.50	0	0.00	63.40	1	1,598	0.06%
2022/11/01	0	0.00	1	61.90	63.10	-1	1,571	-0.06%
2022/10/31	1	61.40	2	59.50	61.80	-1	1,530	-0.07%
2022/10/28	1	56.10	3	57.07	56.20	-2	1,509	-0.13%
2022/10/21	0	0.00	1	59.60	58.70	-1	1,443	-0.07%
2022/10/18	1	60.30	1	60.80	60.60	0	1,485	0.00%
2022/10/17	1	58.40	1	60.70	60.50	0	1,477	0.00%
2022/10/14	1	57.50	5	57.62	58.70	-4	1,464	-0.27%
2022/10/13	1	55.70	10	57.60	55.20	-9	1,456	-0.62%
2022/10/05	11	65.05	0	0.00	65.00	11	1,425	0.77%
2022/10/04	1	61.00	1	61.40	61.40	0	1,376	0.00%
2022/09/28	0.1	60.70	0	0.00	59.70	0.1	1,402	0.00%
2022/09/27	0.1	64.00	0	0.00	63.50	0.1	1,407	0.00%
2022/09/26	1.1	67.01	0	0.00	66.10	1.1	1,423	0.07%
2022/09/21	0	0.00	1	71.30	71.40	-1	1,442	-0.07%
2022/09/19	0.1	73.10	1	73.30	72.60	-1	1,460	-0.07%
2022/09/16	0.1	75.40	0	0.00	74.50	0.1	1,459	0.00%
2022/09/08	0	0.00	1	75.00	75.00	-1	1,543	-0.06%
2022/09/05	3	78.10	3	77.97	78.00	0	1,578	0.00%
2022/09/02	1	80.70	1	78.90	80.50	0	1,593	0.00%
2022/08/30	1	75.20	1	76.10	76.20	0	1,428	0.00%
2022/08/25	0	0.00	4	77.25	77.00	-4	1,506	-0.27%
2022/08/24	4	78.98	0	0.00	77.20	4	1,540	0.26%
2022/08/23	1	80.30	1	81.20	82.00	0	1,536	0.00%
2022/08/22	0	0.00	1	75.70	75.60	-1	1,469	-0.07%
2022/08/17	1	76.50	0	0.00	76.80	1	1,514	0.07%
2022/08/16	2	76.40	2	76.05	76.10	0	1,520	0.00%
2022/08/12	0	0.00	1	74.90	75.80	-1	1,539	-0.06%
2022/08/11	1	72.70	0	0.00	73.50	1	1,545	0.06%
2022/08/04	0	0.00	1	69.20	69.20	-1	1,658	-0.06%
2022/08/03	1	72.60	0	0.00	71.30	1	1,638	0.06%
2022/08/01	1	72.20	1	72.40	72.40	0	1,664	0.00%
2022/07/29	1	71.90	1	72.10	72.10	0	1,696	0.00%
2022/07/28	1	71.70	1	70.40	70.50	0	1,747	0.00%
2022/07/26	1	75.80	1	73.40	73.70	0	1,710	0.00%
2022/07/08	0	0.00	1	72.60	72.30	-1	1,823	-0.05%
2022/07/06	1	67.00	0	0.00	66.10	1	1,824	0.05%
2022/06/28	1	85.30	0	0.00	84.30	1	1,797	0.06%
2022/06/27	0	0.00	1	84.50	84.90	-1	1,802	-0.06%
2022/06/17	3	84.00	1	83.00	82.60	2	1,799	0.11%
2022/06/16	2	88.15	2	86.70	86.20	0	1,825	0.00%
2022/06/14	1	86.70	1	88.10	88.50	0	1,838	0.00%
2022/06/13	1	91.40	1	88.30	88.10	0	1,867	0.00%
2022/06/09	0	0.00	1	93.80	93.70	-1	1,920	-0.05%
2022/06/01	1	95.50	0	0.00	95.40	1	1,958	0.05%
2022/05/30	1	89.30	1	89.80	90.10	0	1,943	0.00%
2022/05/18	1	88.00	0	0.00	88.00	1	2,001	0.05%
2022/05/09	0	0.00	10	80.90	80.00	-10	2,170	-0.46%
2022/05/04	10	86.05	0	0.00	84.30	10	2,143	0.47%
2022/05/03	0	0.00	1	84.90	85.60	-1	2,129	-0.05%
2022/04/25	0	0.00	0	92.50	92.10	0	2,135	0.00%
2022/04/22	1	93.90	0	102.00	94.00	1	2,131	0.05%
2022/04/21	0	0.00	0	93.00	92.90	0	2,136	0.00%
2022/04/19	0	91.70	0	0.00	91.40	0	2,299	0.00%
2022/04/18	1	92.82	0	0.00	91.50	1	2,333	0.04%
2022/04/13	0	0.00	1.1	98.03	98.00	-1.1	2,452	-0.04%
2022/04/12	0	0.00	1	97.00	97.60	-1	2,501	-0.04%
2022/04/11	1	95.00	0	0.00	95.00	1	2,500	0.04%
2022/04/08	0	0.00	2	97.30	97.60	-2	2,513	-0.08%
2022/04/07	3.5	95.34	0	0.00	95.70	3.5	2,509	0.14%
2022/04/01	1.1	98.52	0	0.00	98.80	1.1	2,510	0.04%
2022/03/31	0.1	100.50	0	0.00	100.50	0.1	2,508	0.00%
2022/03/29	0	0.00	2	102.75	103.00	-2	2,559	-0.08%
2022/03/25	3	102.50	1	102.00	103.00	2	2,609	0.08%
2022/03/24	1	102.00	1	101.00	102.00	0	2,627	0.00%
2022/03/23	1	101.50	2	103.00	101.50	-1	2,726	-0.04%
2022/03/22	2	101.50	2	101.75	101.50	0	2,738	0.00%
2022/03/21	1	102.50	1	104.50	101.50	0	2,741	0.00%
2022/03/18	1	102.50	1	101.50	102.50	0	2,723	0.00%
2022/03/17	2	101.50	4.2	99.83	101.50	-2.2	2,748	-0.08%
2022/03/16	0	95.13	0	0.00	98.00	0	2,722	0.00%
2022/03/15	2.1	96.02	0	0.00	93.50	2.1	2,697	0.08%
2022/03/14	1.1	98.73	0	0.00	97.70	1.1	2,684	0.04%
2022/03/11	1	98.99	0	0.00	98.20	1	2,642	0.04%
2022/03/04	1	108.00	1	108.50	106.00	0	2,595	0.00%
2022/03/02	1	104.50	0.1	107.50	107.00	0.9	2,610	0.03%
2022/03/01	0.1	105.00	0	0.00	106.50	0.1	2,633	0.00%
2022/02/23	30	107.00	1	107.00	108.00	29	2,710	1.07%
2022/02/22	0	0.00	30	104.00	104.50	-30	2,759	-1.09%
2022/02/17	0	0.00	1	110.00	111.50	-1	2,913	-0.03%
2022/02/14	0	0.00	2	108.50	108.50	-2	2,902	-0.07%
2022/02/07	1	113.00	0	0.00	115.00	1	2,876	0.03%
2022/01/26	0	118.00	2	116.50	116.50	-2	2,887	-0.07%
2022/01/21	1	119.00	0	0.00	117.00	1	3,215	0.03%
2022/01/19	1	119.00	1	122.00	119.50	0	3,567	0.00%
2022/01/18	4	122.75	0	0.00	122.00	4	3,646	0.11%
2022/01/14	0	0.00	2	121.00	123.00	-2	3,713	-0.05%
2022/01/13	1	120.00	0	0.00	119.50	1	3,747	0.03%
2022/01/12	1	123.50	0	0.00	119.00	1	3,707	0.03%
2022/01/10	1	128.00	1	129.50	130.50	0	3,587	0.00%
2022/01/07	3	130.00	2	131.25	130.50	1	3,580	0.03%
2022/01/06	2	135.25	1	137.00	136.00	1	3,506	0.03%
2022/01/05	2	140.00	0	0.00	138.50	2	3,510	0.06%
2021/12/29	2	141.50	0	0.00	142.00	2	3,609	0.06%
2021/12/28	1	143.00	1	145.00	143.00	0	3,672	0.00%
2021/12/23	1	138.00	1	140.00	141.00	0	3,746	0.00%
2021/12/22	0	0.00	1	140.00	139.50	-1	3,769	-0.03%
2021/12/21	0	0.00	1	137.00	137.50	-1	3,741	-0.03%
2021/12/20	1	134.00	1	134.00	133.50	0	3,731	0.00%
2021/12/17	3	136.67	0	0.00	137.50	3	3,723	0.08%
2021/12/14	2	141.00	0	0.00	139.50	2	3,746	0.05%
2021/12/13	1	145.50	2	146.00	144.00	-1	3,887	-0.03%
2021/12/10	4	142.25	0	0.00	141.50	4	4,011	0.10%
2021/12/09	0	0.00	2	144.50	144.00	-2	4,040	-0.05%
2021/12/08	1	146.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	145.50	2	147.00	146.00	-1	4,097	-0.02%
2021/12/06	3	144.50	0	0.00	144.00	3	4,114	0.07%
2021/12/03	0	0.00	1	145.00	146.00	-1	4,183	-0.02%
2021/12/02	1	144.50	0	0.00	146.00	1	4,229	0.02%
2021/12/01	2	146.00	0	0.00	146.50	2	4,262	0.05%
2021/11/30	1	148.00	1	150.00	147.00	0	4,382	0.00%
2021/11/29	1	147.00	13	145.62	147.00	-12	4,439	-0.27%
2021/11/26	3	143.33	0	0.00	145.00	3	4,498	0.07%
2021/11/25	3	149.50	1	152.00	148.00	2	4,473	0.04%
2021/11/24	5	149.80	0	0.00	149.00	5	4,490	0.11%
2021/11/23	4	153.63	0	0.00	151.00	4	4,467	0.09%
2021/11/22	3	155.50	0	0.00	156.00	3	4,482	0.07%
2021/11/19	3	156.33	1	160.50	156.00	2	4,636	0.04%
2021/11/18	1	155.50	0	0.00	156.00	1	4,675	0.02%
2021/11/16	0	0.00	5	154.80	154.50	-5	4,643	-0.11%
2021/11/15	1	152.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	0	0.00	1	153.50	152.50	-1	4,614	-0.02%
2021/11/10	1	151.50	2	152.00	151.50	-1	4,664	-0.02%
2021/11/09	1	149.00	0	0.00	148.50	1	4,682	0.02%
2021/11/08	2	152.00	0	0.00	149.00	2	4,654	0.04%
2021/11/05	3	151.17	5	148.50	152.00	-2	4,661	-0.04%
2021/11/04	4	150.38	0	0.00	150.00	4	4,693	0.09%
2021/11/03	1	156.50	1	155.00	155.00	0	4,630	0.00%
2021/11/02	15	162.67	0	0.00	154.00	15	4,621	0.32%
2021/10/29	0	0.00	1	163.50	159.50	-1	4,642	-0.02%
2021/10/27	2	157.75	6	157.00	161.50	-4	4,457	-0.09%
2021/10/26	0	0.00	3	147.00	149.00	-3	4,249	-0.07%
2021/10/22	2	138.00	6	139.83	140.00	-4	4,315	-0.09%
2021/10/21	5	145.10	2	148.25	143.50	3	4,357	0.07%
2021/10/20	3	143.00	1	144.00	143.50	2	4,338	0.05%
2021/10/15	1	138.50	0	0.00	140.00	1	4,962	0.02%
2021/10/12	1	137.50	0	0.00	136.50	1	5,191	0.02%
2021/10/07	1	139.50	5	140.00	141.50	-4	5,378	-0.07%
2021/10/06	5	138.50	0	0.00	137.50	5	5,607	0.09%
2021/09/30	0	0.00	2	139.00	143.50	-2	6,511	-0.03%
2021/09/29	1	143.00	0	0.00	140.50	1	6,543	0.02%
2021/09/27	1	150.50	0	0.00	149.50	1	6,785	0.01%
2021/09/22	0	0.00	1	149.50	149.50	-1	7,012	-0.01%
2021/09/16	2	148.00	0	0.00	144.50	2	7,056	0.03%
2021/09/15	4	148.50	0	0.00	150.00	4	7,098	0.06%
2021/09/14	20	160.00	0	0.00	159.50	20	7,042	0.28%
2021/09/13	0	0.00	20	158.00	157.00	-20	7,067	-0.28%
2021/09/01	1	173.00	1	174.50	175.00	0	7,580	0.00%
2021/08/26	0	0.00	5	169.50	170.50	-5	7,514	-0.07%
2021/08/25	0	0.00	1	171.00	170.00	-1	7,537	-0.01%
2021/08/24	0	0.00	1	162.50	162.00	-1	7,398	-0.01%
2021/08/20	1	144.50	2	143.50	145.00	-1	7,416	-0.01%
2021/08/16	0	0.00	3	142.33	147.50	-3	7,970	-0.04%
2021/08/12	1	152.50	1	153.00	153.50	0	7,946	0.00%
2021/08/11	0	0.00	1	152.50	152.00	-1	8,010	-0.01%
2021/08/10	0	0.00	5	152.80	154.00	-5	8,085	-0.06%
2021/08/09	1	161.00	0	0.00	158.50	1	8,142	0.01%
2021/08/05	6	162.42	0	0.00	163.50	6	8,291	0.07%
2021/08/04	1	166.00	0	0.00	165.50	1	8,341	0.01%
2021/07/30	5	167.00	0	0.00	164.00	5	8,322	0.06%
2021/07/27	1	172.00	0	0.00	169.50	1	8,463	0.01%
2021/07/26	0	0.00	1	178.00	177.50	-1	8,524	-0.01%
2021/07/23	1	183.00	1	175.00	176.00	0	8,542	0.00%
2021/07/22	4	185.63	3	186.50	183.50	1	8,500	0.01%
2021/07/21	4	182.88	5	184.00	187.50	-1	8,323	-0.01%
2021/07/20	2	177.00	2	179.25	173.50	0	8,132	0.00%
2021/07/19	0	0.00	1	183.00	181.00	-1	8,090	-0.01%
2021/07/16	1	178.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	1	184.00	0	0.00	186.00	1	8,031	0.01%
2021/07/14	0	0.00	1	179.50	187.00	-1	7,974	-0.01%
2021/07/13	12	194.21	13	189.35	181.50	-1	7,875	-0.01%
2021/07/12	3	183.67	3	181.00	187.00	0	7,644	0.00%
2021/07/09	2	175.00	3	172.33	171.00	-1	7,354	-0.01%
2021/07/08	1	172.00	2	168.25	170.00	-1	7,228	-0.01%
2021/07/07	2	164.25	3	166.50	167.50	-1	7,034	-0.01%
2021/07/06	0	0.00	2	161.00	160.50	-2	6,822	-0.03%
2021/07/05	1	162.50	0	0.00	161.50	1	6,856	0.01%
2021/07/02	1	160.00	1	155.00	160.50	0	6,846	0.00%
2021/07/01	1	151.00	1	151.50	150.00	0	6,993	0.00%
2021/06/30	3	157.00	1	157.50	155.50	2	6,981	0.03%
2021/06/29	1	155.00	3.2	156.00	154.00	-2.2	6,883	-0.03%
2021/06/28	5	156.30	0	0.00	156.50	5	6,977	0.07%
2021/06/25	0	0.00	3	156.17	155.00	-3	6,965	-0.04%
2021/06/24	2	155.00	1	157.50	155.50	1	6,906	0.01%
2021/06/22	1	152.00	1	150.00	148.50	0	6,674	0.00%
2021/06/21	1	149.50	3	148.00	149.50	-2	6,650	-0.03%
2021/06/18	2	150.25	1	149.00	149.00	1	6,656	0.02%
2021/06/16	1	150.00	0	0.00	148.50	1	6,684	0.01%
2021/06/15	0	0.00	1	150.00	151.00	-1	6,544	-0.02%
2021/06/11	1	147.50	2	149.00	147.00	-1	6,582	-0.02%
2021/06/10	23	151.15	21	151.50	147.00	2	6,566	0.03%
2021/06/07	2	136.00	2	138.00	138.50	0	6,302	0.00%
2021/06/04	0	0.00	0.5	138.00	140.00	-0.5	6,304	-0.01%
2021/06/01	0	0.00	1	142.50	143.00	-1	6,310	-0.02%
2021/05/28	1	139.50	2	140.00	141.50	-1	6,278	-0.02%
2021/05/27	0	0.00	3	139.33	138.00	-3	6,266	-0.05%
2021/05/26	1	135.50	1	133.50	135.50	0	6,186	0.00%
2021/05/25	0	0.00	4	130.00	135.00	-4	5,925	-0.07%
2021/05/24	2	123.25	0	0.00	123.00	2	5,848	0.03%
2021/05/21	0	0.00	0.1	122.00	122.00	-0.1	5,878	0.00%
2021/05/20	1	119.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	1	120.50	0	0.00	121.50	1	6,021	0.02%
2021/05/18	2	118.00	0	0.00	123.00	2	6,011	0.03%
2021/05/17	0	0.00	1	117.00	117.00	-1	6,035	-0.02%
2021/05/14	5	117.40	0	0.00	116.00	5	6,001	0.08%
2021/05/13	0	0.00	1	120.00	121.50	-1	6,052	-0.02%
2021/05/12	0	0.00	2	112.50	113.00	-2	6,237	-0.03%
2021/05/11	1	124.00	0	0.00	119.00	1	6,303	0.02%
2021/05/07	0	0.00	1	135.00	134.50	-1	6,490	-0.02%
2021/05/05	1	128.00	0	0.00	127.00	1	6,646	0.02%
2021/05/03	2	148.75	2	150.50	141.50	0	7,454	0.00%
2021/04/29	1	156.50	0	0.00	156.00	1	7,692	0.01%
2021/04/28	0	0.00	1	158.50	158.00	-1	7,845	-0.01%
2021/04/27	1	154.00	4	156.88	159.00	-3	7,982	-0.04%
2021/04/26	0	0.00	9	152.67	152.00	-9	8,109	-0.11%
2021/04/23	1	149.50	0.1	150.00	152.00	0.9	8,168	0.01%
2021/04/22	11	150.18	0.1	150.00	148.50	10.9	8,232	0.13%
2021/04/21	1	156.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	1	158.00	2	158.50	159.00	-1	8,825	-0.01%
2021/04/16	2	156.50	0	0.00	152.50	2	9,471	0.02%
2021/04/15	1	156.00	1	154.50	156.00	0	9,474	0.00%
2021/04/14	1	157.00	0	156.00	155.00	1	9,509	0.01%
2021/04/13	3	160.33	1	162.50	158.50	2	9,638	0.02%
2021/04/12	0	0.00	1	167.50	163.00	-1	9,678	-0.01%
2021/04/09	0	0.00	8	167.63	164.00	-8	9,762	-0.08%
2021/04/07	1	170.00	4	166.00	165.50	-3	9,876	-0.03%
2021/04/06	0	0.00	1	155.50	157.00	-1	9,798	-0.01%
2021/04/01	1	155.50	1	154.00	153.00	0	10,358	0.00%
2021/03/31	5	156.00	2	154.75	156.00	3	10,433	0.03%
2021/03/30	1	149.50	0	0.00	149.00	1	10,451	0.01%
2021/03/29	3	147.00	4	147.00	147.50	-1	10,529	-0.01%
2021/03/25	2	141.00	2	142.00	141.00	0	10,589	0.00%
2021/03/24	0	0.00	5	145.50	142.50	-5	10,613	-0.05%
2021/03/22	9	140.39	0	0.00	141.00	9	10,744	0.08%
2021/03/19	2	145.50	0	0.00	144.50	2	10,707	0.02%
2021/03/17	2	147.00	2	148.00	146.00	0	10,821	0.00%
2021/03/16	6	147.33	7	147.00	146.50	-1	10,811	-0.01%
2021/03/15	1	148.00	1	148.00	147.50	0	10,953	0.00%
2021/03/11	8	149.50	0	0.00	150.50	8	11,073	0.07%
2021/03/10	2	150.75	1	150.50	148.00	1	11,186	0.01%
2021/03/05	4	156.50	4	156.50	156.50	0	12,262	0.00%
2021/02/25	2	168.25	3.1	167.85	166.00	-1.1	12,939	-0.01%
2021/02/24	1.1	171.09	3	168.00	166.50	-1.9	13,244	-0.01%
2021/02/23	9	167.78	7	168.00	167.50	2	13,435	0.01%
2021/02/22	2	171.25	3	171.17	171.00	-1	13,582	-0.01%
2021/02/19	2	164.25	1	166.00	167.00	1	13,916	0.01%
2021/02/18	6	163.58	4	162.75	164.50	2	14,899	0.01%
2021/02/17	0	0.00	3.1	163.03	164.50	-3.1	15,466	-0.02%
2021/02/05	2	158.00	0	0.00	156.00	2	15,559	0.01%
2021/02/04	1	158.50	1	155.50	159.50	0	15,583	0.00%
2021/02/03	10	167.95	6	169.08	163.00	4	15,439	0.03%
2021/01/29	2	164.00	0	0.00	155.00	2	14,987	0.01%
2021/01/28	0	162.50	0	0.00	160.00	0	14,856	0.00%
2021/01/27	8	166.00	11	166.55	166.50	-3	14,893	-0.02%
2021/01/26	4	168.88	4	167.13	163.00	0	14,728	0.00%
2021/01/25	10	171.75	60.6	172.28	167.00	-50.6	14,401	-0.35%
2021/01/22	50	164.20	3	160.67	166.00	47	13,660	0.34%
2021/01/21	2	151.25	3	151.83	151.00	-1	13,328	-0.01%
2021/01/20	16	148.47	17	148.21	146.50	-1	13,151	-0.01%
2021/01/19	1	149.00	4	149.75	150.00	-3	12,974	-0.02%
2021/01/18	3	142.50	3	142.50	142.50	0	12,790	0.00%
2021/01/15	6	141.42	5	143.50	142.50	1	12,768	0.01%
2021/01/14	12	148.96	12	151.00	146.00	0	12,692	0.00%
2021/01/13	10	147.61	13	146.88	149.00	-3	12,473	-0.02%
2021/01/12	4	143.88	3	142.67	140.00	1	12,074	0.01%
2021/01/11	6	143.08	11	142.91	144.50	-5	11,881	-0.04%
2021/01/08	1	132.50	0	0.00	134.00	1	11,457	0.01%
2021/01/07	2	132.75	1	134.00	132.50	1	11,486	0.01%
2021/01/06	4	136.00	1	135.50	133.50	3	11,728	0.03%
2021/01/05	1	138.50	1	138.00	138.50	0	11,645	0.00%
2021/01/04	4	137.88	0	0.00	138.50	4	11,776	0.03%
2020/12/31	2	138.50	2	141.50	135.00	0	11,690	0.00%
2020/12/30	3	138.17	3	137.00	137.00	0	11,732	0.00%
2020/12/29	9.1	136.72	10	137.45	136.50	-1	11,841	-0.01%
2020/12/28	8	137.13	12	137.21	138.00	-4	11,835	-0.03%
2020/12/25	0	0.00	2	128.50	131.00	-2	11,339	-0.02%
2020/12/24	0	0.00	2	128.00	127.00	-2	11,406	-0.02%
2020/12/23	2	126.50	3	125.33	128.00	-1	11,591	-0.01%
2020/12/21	1	119.50	2	124.50	126.00	-1	11,830	-0.01%
2020/12/18	1	124.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	5	124.90	5	124.70	125.50	0	12,014	0.00%
2020/12/16	1	125.00	0	0.00	123.50	1	12,000	0.01%
2020/12/15	3	119.17	3	119.33	119.00	0	12,041	0.00%
2020/12/14	2	123.00	2	122.00	121.00	0	12,254	0.00%
2020/12/11	1	126.50	0	0.00	121.50	1	12,564	0.01%
2020/12/10	3	125.00	0	0.00	125.00	3	12,969	0.02%
2020/12/09	1	128.50	3	129.83	128.50	-2	13,476	-0.01%
2020/12/08	1	124.00	0	0.00	124.50	1	13,588	0.01%
2020/12/07	2	123.75	1	125.00	123.00	1	13,556	0.01%
2020/12/04	1	130.00	1	127.00	129.00	0	13,392	0.00%
2020/12/03	5	129.50	6	133.67	128.00	-1	13,218	-0.01%
2020/12/02	10	130.35	18	130.31	131.00	-8	12,834	-0.06%
2020/12/01	3	121.00	1	121.00	123.50	2	12,089	0.02%
2020/11/30	2	123.00	2	123.75	121.50	0	12,080	0.00%
2020/11/27	2	122.75	1	123.50	122.00	1	11,996	0.01%
2020/11/26	6	123.08	6	122.83	124.50	0	11,870	0.00%
2020/11/25	2	117.00	1	120.50	117.00	1	11,431	0.01%
2020/11/24	2	121.50	3	121.67	120.50	-1	11,304	-0.01%
2020/11/23	6	124.83	0	0.00	122.00	6	11,216	0.05%
2020/11/20	3	123.67	5.1	123.61	126.00	-2.1	10,951	-0.02%
2020/11/19	2	121.50	3	122.00	121.00	-1	10,676	-0.01%
2020/11/18	7.1	121.23	9	121.33	121.50	-2	10,487	-0.02%
2020/11/17	23	122.59	25	122.68	118.50	-2	10,075	-0.02%
2020/11/16	5	116.40	14	115.79	119.00	-9	9,131	-0.10%
2020/11/13	6	106.50	12	107.04	108.50	-6	8,563	-0.07%
2020/11/12	1	102.51	5	104.40	104.50	-4	8,433	-0.05%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	4	102.75	1	101.00	100.50	3	8,369	0.04%
2020/11/09	2	103.75	4	104.38	104.00	-2	8,364	-0.02%
2020/11/06	5	103.50	3	103.67	103.00	2	8,358	0.02%
2020/11/05	1	101.50	3	102.17	103.00	-2	8,347	-0.02%
2020/11/04	8	103.19	6	103.67	102.50	2	8,368	0.02%
2020/11/03	2	100.50	1	101.50	100.50	1	8,487	0.01%
2020/11/02	14	98.66	1	99.70	99.50	13	8,522	0.15%
2020/10/30	2	100.25	2	99.50	98.50	0	8,509	0.00%
2020/10/29	1	99.70	0	0.00	100.50	1	8,513	0.01%
2020/10/28	1	102.50	0	0.00	102.00	1	8,516	0.01%
2020/10/27	2	101.00	4	102.50	104.50	-2	8,513	-0.02%
2020/10/26	6	103.25	4	103.50	102.00	2	8,498	0.02%
2020/10/23	3	103.67	8	103.38	104.00	-5	8,564	-0.06%
2020/10/22	4	100.50	0	0.00	101.00	4	8,547	0.05%
2020/10/21	2	103.25	3	104.50	102.50	-1	8,582	-0.01%
2020/10/20	4	103.13	5	103.30	102.50	-1	8,585	-0.01%
2020/10/19	1	102.00	0	0.00	103.00	1	8,628	0.01%
2020/10/16	3	103.17	1	105.00	101.00	2	8,639	0.02%
2020/10/15	6	103.67	3	104.50	103.50	3	8,629	0.03%
2020/10/14	11	106.82	11	107.59	105.00	0	8,754	0.00%
2020/10/13	6	104.75	7	105.79	106.00	-1	8,527	-0.01%
2020/10/12	2	105.00	7	105.00	106.00	-5	8,498	-0.06%
2020/10/08	6	101.50	7	102.36	101.00	-1	8,424	-0.01%
2020/10/07	13	104.50	4	105.13	102.50	9	8,470	0.11%
2020/10/06	6	104.17	8	104.56	104.50	-2	8,478	-0.02%
2020/10/05	4	102.13	4	102.88	103.50	0	8,798	0.00%
2020/09/30	2	100.00	0	0.00	101.50	2	9,160	0.02%
2020/09/29	4	100.38	3	101.67	101.00	1	9,258	0.01%
2020/09/28	3	101.17	13	99.90	102.00	-10	9,259	-0.11%
2020/09/25	10	96.04	8	97.16	94.60	2	9,281	0.02%
2020/09/24	3	98.53	3	99.13	97.10	0	9,450	0.00%
2020/09/23	4	100.15	14	100.66	102.00	-10	9,534	-0.10%
2020/09/22	1	97.80	0	0.00	98.00	1	9,348	0.01%
2020/09/21	7	98.16	3	99.47	97.40	4	9,295	0.04%
2020/09/18	2	99.00	1	99.10	98.60	1	9,229	0.01%
2020/09/17	2	100.75	20	102.08	100.00	-18	9,114	-0.20%
2020/09/16	19	101.03	20	102.00	100.00	-1	8,922	-0.01%
2020/09/15	56	99.67	85	98.75	102.00	-29	8,637	-0.34%
2020/09/14	29	98.62	29	100.27	96.70	0	8,137	0.00%
2020/09/11	4	93.60	8	92.90	95.30	-4	7,562	-0.05%
2020/09/10	1	89.20	1	89.70	89.20	0	7,233	0.00%
2020/09/09	0	0.00	3	87.33	89.00	-3	7,201	-0.04%
2020/09/08	3	87.67	1	88.20	88.20	2	7,241	0.03%
2020/09/07	1	87.60	3	88.80	87.40	-2	7,315	-0.03%
2020/09/04	1	86.70	2	86.70	87.40	-1	7,363	-0.01%
2020/09/03	5	89.36	1	89.80	88.00	4	7,371	0.05%
2020/09/02	1	85.80	0	0.00	87.30	1	7,348	0.01%
2020/09/01	0	0.00	1	84.70	85.10	-1	7,370	-0.01%
2020/08/31	1	87.20	0	0.00	86.30	1	7,492	0.01%
2020/08/28	0	0.00	1	86.90	87.20	-1	7,879	-0.01%
2020/08/27	2	88.10	3	89.00	88.10	-1	7,968	-0.01%
2020/08/26	2	87.80	1	89.40	89.50	1	8,010	0.01%
2020/08/25	3	85.00	3	85.43	85.00	0	7,989	0.00%
2020/08/24	1	83.20	1	83.90	85.00	0	8,016	0.00%
2020/08/21	1	82.60	0	0.00	84.50	1	8,076	0.01%
2020/08/20	13	81.92	4	82.02	81.50	9	8,083	0.11%
2020/08/19	7	89.03	7	86.66	86.20	0	8,041	0.00%
2020/08/18	14	89.06	10	89.20	88.80	4	8,071	0.05%
2020/08/17	2	91.70	2	92.30	91.70	0	8,058	0.00%
2020/08/14	2	92.70	0	0.00	92.60	2	8,104	0.02%
2020/08/13	1	92.50	0	0.00	91.60	1	8,157	0.01%
2020/08/12	1	92.20	1	93.00	93.10	0	8,303	0.00%
2020/08/11	1	96.40	0	0.00	94.60	1	8,348	0.01%
2020/08/10	2	97.55	1	96.10	96.10	1	8,378	0.01%
2020/08/07	6	99.40	6	100.80	98.50	0	8,401	0.00%
2020/08/05	2	97.95	1	97.10	97.50	1	8,329	0.01%
2020/08/03	0	0.00	1	96.10	96.10	-1	9,128	-0.01%
2020/07/31	0	0.00	2	95.50	97.20	-2	9,216	-0.02%
2020/07/30	1	94.30	4	93.95	94.50	-3	9,312	-0.03%
2020/07/29	2	92.75	1	93.80	93.80	1	9,369	0.01%
2020/07/28	2	93.00	0	0.00	91.90	2	9,396	0.02%
2020/07/27	9	96.24	5	96.90	95.90	4	9,428	0.04%
2020/07/24	1	96.60	2	99.25	96.10	-1	9,679	-0.01%
2020/07/23	1	98.50	1	98.90	98.60	0	9,680	0.00%
2020/07/22	13	98.58	15	99.01	99.10	-2	9,783	-0.02%
2020/07/21	4	97.23	1	97.20	97.70	3	9,763	0.03%
2020/07/20	5	95.18	2	96.10	95.40	3	9,771	0.03%
2020/07/17	18	98.33	20	98.11	97.20	-2	9,794	-0.02%
2020/07/16	5	96.34	0	0.00	96.30	5	9,711	0.05%
2020/07/15	24	98.95	1	99.10	96.00	23	9,738	0.24%
2020/07/14	2	98.35	30	98.74	97.70	-28	9,932	-0.28%
2020/07/10	23	102.26	2	103.00	101.00	21	9,772	0.21%
2020/07/09	3	108.50	54	108.98	107.00	-51	9,605	-0.53%
2020/07/08	55	110.34	43.1	106.28	110.50	11.9	9,125	0.13%
2020/07/07	11	99.60	6	102.08	101.00	5	8,593	0.06%
2020/07/06	14	100.29	8	100.50	101.00	6	8,494	0.07%
2020/07/03	15	99.99	12	101.28	98.20	3	8,424	0.04%
2020/07/02	2	97.70	8	98.98	99.10	-6	8,282	-0.07%
2020/07/01	7	94.59	12	95.44	95.60	-5	7,965	-0.06%
2020/06/29	3	90.77	0	0.00	90.60	3	7,847	0.04%
2020/06/23	1	92.90	1	92.40	92.20	0	8,098	0.00%
2020/06/22	2	93.05	1	95.00	93.40	1	8,226	0.01%
2020/06/19	1	93.40	1	94.60	93.40	0	8,300	0.00%
2020/06/18	3	93.33	1	93.10	93.10	2	8,361	0.02%
2020/06/12	2	87.00	2	88.80	91.40	0	8,897	0.00%
2020/06/09	1	93.80	1	93.20	93.70	0	9,272	0.00%
2020/06/08	1	93.50	0.1	93.00	93.00	0.9	9,412	0.01%
2020/06/05	1	94.30	2	94.00	94.00	-1	9,435	-0.01%
2020/06/04	5	93.88	6	94.73	93.50	-1	9,492	-0.01%
2020/06/03	11	95.42	5	95.90	93.70	6	9,494	0.06%
2020/06/02	2	91.65	4	92.98	91.10	-2	9,284	-0.02%
2020/06/01	1	91.40	1	91.90	91.90	0	9,379	0.00%
2020/05/29	2	88.75	1	88.70	90.80	1	9,702	0.01%
2020/05/28	2	87.80	2	89.50	87.80	0	9,720	0.00%
2020/05/27	2	89.15	7	89.59	88.80	-5	9,788	-0.05%
2020/05/26	0	0.00	20	88.32	88.50	-20	9,806	-0.20%
2020/05/25	0	0.00	2	88.45	88.80	-2	9,789	-0.02%
2020/05/22	0	0.00	4	85.80	85.90	-4	9,781	-0.04%
2020/05/21	1	87.20	8	87.23	88.80	-7	9,752	-0.07%
2020/05/20	4	85.30	1	85.90	85.30	3	9,695	0.03%
2020/05/19	3	86.97	3	86.97	86.70	0	9,667	0.00%
2020/05/18	12	87.46	1	87.10	85.80	11	9,616	0.11%
2020/05/13	3	95.10	1	95.20	95.30	2	9,489	0.02%
2020/05/12	5	95.54	7	94.97	93.40	-2	9,548	-0.02%
2020/05/11	8	99.44	18.1	99.26	97.50	-10.1	9,540	-0.11%
2020/05/08	28	94.63	22	95.29	96.10	6	9,189	0.07%
2020/05/07	5	91.10	10	90.99	91.40	-5	8,821	-0.06%
2020/05/06	6	90.27	9	90.43	89.00	-3	8,781	-0.03%
2020/05/05	5	88.88	1	90.10	88.50	4	8,759	0.05%
2020/05/04	5	88.66	0	0.00	88.50	5	9,065	0.06%
2020/04/30	12	90.78	0	0.00	90.60	12	9,148	0.13%
2020/04/29	9	92.33	12	92.73	91.50	-3	9,139	-0.03%
2020/04/28	2	89.65	1	89.90	89.80	1	8,958	0.01%
2020/04/27	4	88.75	3	89.67	88.70	1	9,014	0.01%
2020/04/24	1	87.60	5	87.36	87.60	-4	8,918	-0.04%
2020/04/23	2	88.05	1	87.90	87.00	1	8,920	0.01%
2020/04/21	21	87.87	4	87.33	86.10	17	8,978	0.19%
2020/04/20	1	87.40	1	87.20	87.90	0	9,018	0.00%
2020/04/17	5	91.24	2	92.90	88.10	3	8,971	0.03%
2020/04/16	0	0.00	1	87.10	87.80	-1	8,827	-0.01%
2020/04/15	0	0.00	1	88.20	87.80	-1	8,853	-0.01%
2020/04/14	0	0.00	3	86.47	88.00	-3	9,047	-0.03%
2020/04/13	6	84.53	6	85.12	85.30	0	9,083	0.00%
2020/04/10	3	87.07	0	0.00	86.20	3	9,123	0.03%
2020/04/09	7	88.11	0	0.00	86.50	7	9,195	0.08%
2020/04/08	9	90.87	3	91.47	89.60	6	9,340	0.06%
2020/04/07	1	85.60	4	87.38	87.30	-3	9,232	-0.03%
2020/04/06	0	0.00	1	80.60	81.20	-1	9,085	-0.01%
2020/04/01	3	77.90	2	78.50	79.50	1	9,076	0.01%
2020/03/31	3	77.90	13	79.82	77.90	-10	9,050	-0.11%
2020/03/30	10	75.60	0	0.00	78.40	10	9,000	0.11%
2020/03/27	8	76.61	25	78.08	75.70	-17	8,991	-0.19%
2020/03/26	3	72.83	4	74.40	75.70	-1	8,840	-0.01%
2020/03/25	18	75.24	11	75.98	75.70	7	8,754	0.08%
2020/03/24	2	67.65	0	0.00	69.80	2	8,674	0.02%
2020/03/23	8	63.09	9	62.37	63.80	-1	8,641	-0.01%
2020/03/20	1	63.30	0	0.00	63.30	1	8,804	0.01%
2020/03/19	0	0.00	2	57.60	57.60	-2	8,700	-0.02%
2020/03/18	4	71.38	6	71.78	64.00	-2	8,591	-0.02%
2020/03/17	5	73.02	4	74.53	70.50	1	8,513	0.01%
2020/03/16	8	81.81	2	81.60	75.60	6	8,509	0.07%
2020/03/13	9	79.78	8	81.78	83.50	1	8,405	0.01%
2020/03/12	7	87.61	4	85.80	87.70	3	8,233	0.04%
2020/03/11	4	93.15	3	96.63	92.40	1	8,168	0.01%
2020/03/10	1	92.50	11	92.53	95.90	-10	8,272	-0.12%
2020/03/09	13	93.98	12	94.85	92.40	1	8,457	0.01%
2020/03/06	14	100.48	4	100.23	98.60	10	8,419	0.12%
2020/03/05	1	99.90	4	99.88	99.60	-3	8,434	-0.04%
2020/03/04	6	99.88	8	97.86	96.80	-2	8,409	-0.02%
2020/03/03	3	97.03	2	96.15	95.70	1	8,435	0.01%
2020/03/02	42	89.73	2	90.75	94.40	40	8,804	0.45%
2020/02/27	4	91.40	40	90.00	90.00	-36	9,012	-0.40%
2020/02/25	1	97.30	1	94.00	97.80	0	8,892	0.00%
2020/02/18	1	97.20	0	0.00	96.50	1	8,702	0.01%
2020/02/17	1	98.00	9	97.34	97.20	-8	8,639	-0.09%
2020/02/14	3	100.00	0	0.00	99.90	3	8,553	0.04%
2020/02/13	4	102.88	5	103.40	100.00	-1	8,543	-0.01%
2020/02/12	3	103.17	2	103.25	101.00	1	8,589	0.01%
2020/02/11	3	99.03	3	99.57	99.70	0	8,629	0.00%
2020/02/10	6	95.47	1	98.00	95.40	5	8,773	0.06%
2020/02/07	1	100.50	0	0.00	97.00	1	9,047	0.01%
2020/02/06	2	99.50	3	99.53	100.50	-1	9,113	-0.01%
2020/02/05	5	99.64	2.2	99.55	97.80	2.8	9,034	0.03%
2020/02/04	3	96.20	3	95.93	96.40	0	8,705	0.00%
2020/02/03	1	86.60	4	91.70	94.90	-3	8,610	-0.03%
2020/01/31	0	0.00	1	90.80	91.20	-1	8,511	-0.01%
2020/01/30	0.2	87.30	1	87.50	87.30	-0.8	8,531	-0.01%
2020/01/20	0	0.00	1	95.20	96.90	-1	8,456	-0.01%
2020/01/17	1	95.30	2	95.35	94.50	-1	8,431	-0.01%
2020/01/16	2	94.00	0	0.00	95.30	2	8,427	0.02%
2020/01/15	1	95.90	1	96.60	95.80	0	8,401	0.00%
2020/01/14	0	0.00	3	94.60	95.20	-3	8,835	-0.03%
2020/01/13	0	0.00	5	90.48	90.70	-5	9,053	-0.06%
2020/01/10	24	89.40	20	90.45	89.30	4	9,268	0.04%
2020/01/09	4	91.50	3	91.43	91.80	1	9,510	0.01%
2020/01/08	17	91.16	4	92.53	90.20	13	10,031	0.13%
2020/01/07	6	99.20	4	99.03	97.60	2	10,026	0.02%
2020/01/06	10	100.40	2	102.50	100.00	8	10,400	0.08%
2020/01/03	6	104.00	5	102.90	101.50	1	10,881	0.01%
2020/01/02	11	104.82	13	103.78	105.00	-2	11,064	-0.02%
2019/12/31	1	98.50	1	100.00	99.50	0	10,948	0.00%
2019/12/30	4	99.98	2	99.45	99.00	2	11,076	0.02%
2019/12/27	1	101.00	5	101.90	101.50	-4	11,597	-0.03%
2019/12/26	6	100.08	3	100.50	100.00	3	11,658	0.03%
2019/12/25	4	99.35	2	100.50	100.00	2	11,688	0.02%
2019/12/24	5	98.96	3	99.50	98.30	2	11,747	0.02%
2019/12/23	0	0.00	11	103.18	99.90	-11	11,804	-0.09%
2019/12/20	2	105.00	1	104.50	103.50	1	11,897	0.01%
2019/12/19	2	106.25	1	105.50	105.50	1	12,162	0.01%
2019/12/18	15	107.87	13	109.77	106.00	2	12,220	0.02%
2019/12/17	2	110.25	8	109.94	109.50	-6	12,325	-0.05%
2019/12/13	5	105.50	5	105.80	104.50	0	12,755	0.00%
2019/12/12	2	104.75	4	105.13	104.50	-2	13,105	-0.02%
2019/12/11	5	105.70	1	104.00	104.00	4	13,238	0.03%
2019/12/10	1.2	101.25	0	0.00	102.00	1.2	13,436	0.01%
2019/12/09	3	104.00	2	106.00	103.50	1	13,574	0.01%
2019/12/06	3	105.17	3	105.50	105.50	0	13,831	0.00%
2019/12/05	2	106.25	1	104.00	104.00	1	14,405	0.01%
2019/12/04	5	108.40	4	109.63	107.50	1	14,663	0.01%
2019/12/03	1	105.00	1	107.50	108.50	0	14,865	0.00%
2019/12/02	5	107.00	0	0.00	106.00	5	15,401	0.03%
2019/11/29	7	112.36	8	112.19	111.50	-1	15,404	-0.01%
2019/11/28	11	113.59	11.2	114.19	112.00	-0.2	15,298	0.00%
2019/11/27	10	111.15	10	111.10	111.00	0	14,921	0.00%
2019/11/26	4	106.50	7	106.64	108.50	-3	14,529	-0.02%
2019/11/25	2	99.50	0	0.00	98.90	2	14,310	0.01%
2019/11/22	1	95.70	1	97.50	97.40	0	14,415	0.00%
2019/11/19	0.1	98.00	0	0.00	97.50	0.1	14,688	0.00%
2019/11/15	0.1	104.00	0	0.00	99.90	0.1	14,824	0.00%
2019/11/12	1.1	97.61	2	97.00	98.10	-0.9	15,137	-0.01%
2019/11/11	6	105.83	43	107.27	103.00	-37	15,473	-0.24%
2019/11/08	30	108.73	25	112.44	108.50	5	15,364	0.03%
2019/11/07	45	109.66	1	110.00	109.50	44	15,210	0.29%
2019/11/06	5	118.60	4	121.88	115.00	1	15,132	0.01%
2019/11/05	4	122.13	2	122.00	124.00	2	14,872	0.01%
2019/11/04	0	0.00	2	115.50	115.00	-2	14,941	-0.01%
2019/11/01	0	0.00	1	111.00	114.50	-1	15,078	-0.01%
2019/10/31	2	108.25	30	113.00	108.50	-28	15,118	-0.19%
2019/10/30	3	108.17	2	111.00	112.00	1	15,199	0.01%
2019/10/29	45	108.19	76	114.59	109.50	-31	15,252	-0.20%
2019/10/28	2	116.25	72	117.01	116.50	-70	15,252	-0.46%
2019/10/25	29	113.50	0	0.00	113.50	29	15,235	0.19%
2019/10/24	33	113.58	5	115.10	115.50	28	15,301	0.18%
2019/10/23	40	116.50	5	120.00	115.00	35	15,372	0.23%
2019/10/22	109	118.30	71	118.25	119.00	38	15,430	0.25%	大買/
2019/10/21	11	111.59	87	111.36	113.00	-76	15,094	-0.50%
2019/10/18	74	108.12	23	109.74	108.00	51	15,045	0.34%
2019/10/17	33	105.98	137	103.02	110.00	-104	15,039	-0.69%	大賣/鉅額交易
2019/10/16	140	103.09	135.3	108.88	100.50	4.7	14,737	0.03%	大買/大賣/
2019/10/15	3	106.17	3	108.00	106.00	0	14,272	0.00%
2019/10/14	126	106.60	129	106.92	107.50	-3	14,100	-0.02%	大買/大賣/
2019/10/09	147	99.84	44	95.71	100.50	103	13,740	0.75%	大買/鉅額交易
2019/10/08	4	91.18	6	91.02	91.40	-2	13,266	-0.02%
2019/10/07	1	89.00	0	0.00	88.70	1	13,351	0.01%
2019/10/04	22	88.15	22	89.05	87.60	0	13,312	0.00%
2019/10/03	15	88.86	67	89.28	88.30	-52	13,326	-0.39%
2019/10/02	52	85.81	2	85.80	85.80	50	12,862	0.39%
2019/10/01	1	83.90	2	84.15	84.70	-1	12,819	-0.01%
2019/09/27	6	82.35	2	83.00	83.90	4	12,934	0.03%
2019/09/26	1	84.10	1	84.40	84.40	0	12,980	0.00%
2019/09/25	1	81.90	5	83.04	83.90	-4	12,975	-0.03%
2019/09/24	38	83.31	60	84.85	82.60	-22	13,061	-0.17%
2019/09/23	1	87.50	6	87.58	87.50	-5	12,912	-0.04%
2019/09/20	35	87.55	8	86.95	87.30	27	13,227	0.20%
2019/09/19	3	86.37	4	86.38	86.60	-1	13,442	-0.01%
2019/09/18	12	86.85	15	87.52	86.00	-3	13,397	-0.02%
2019/09/17	22	85.61	15	86.49	85.40	7	12,890	0.05%
2019/09/16	15	82.93	21	83.03	84.00	-6	12,510	-0.05%
2019/09/12	42	83.34	46	82.72	82.00	-4	12,372	-0.03%
2019/09/11	17	81.21	16	81.86	80.50	1	12,101	0.01%
2019/09/10	36	80.69	8	82.75	81.20	28	11,925	0.23%
2019/09/09	8	82.20	44	81.22	83.00	-36	11,628	-0.31%
2019/09/06	15	78.35	13	78.47	78.00	2	10,977	0.02%
2019/09/05	44	76.82	42	77.66	76.20	2	10,564	0.02%
2019/09/04	15	73.93	23	74.29	77.10	-8	10,169	-0.08%
2019/09/03	5	70.10	10	69.79	70.10	-5	9,589	-0.05%
2019/09/02	8	68.23	3	67.57	68.70	5	9,455	0.05%
2019/08/30	1	67.10	7	68.51	67.00	-6	9,453	-0.06%
2019/08/29	5	67.10	2	66.90	67.50	3	9,601	0.03%
2019/08/28	2	65.85	0	0.00	65.90	2	9,688	0.02%
2019/08/27	11	65.89	7	66.16	66.00	4	9,756	0.04%
2019/08/26	5	66.28	2	66.00	66.00	3	9,649	0.03%
2019/08/23	2	69.90	0	0.00	69.50	2	9,512	0.02%
2019/08/22	1	71.20	4	71.75	71.50	-3	9,384	-0.03%
2019/08/21	2	71.30	1	70.30	71.40	1	9,339	0.01%
2019/08/20	4	71.13	4	72.33	70.50	0	9,302	0.00%
2019/08/19	2	70.80	3	71.10	70.80	-1	9,206	-0.01%
2019/08/16	6	70.53	8	71.39	70.10	-2	9,176	-0.02%
2019/08/15	67	71.11	62	71.65	71.20	5	9,143	0.05%
2019/08/14	5	74.54	13	74.48	74.20	-8	9,003	-0.09%
2019/08/13	0	0.00	1	72.00	71.30	-1	8,675	-0.01%
2019/08/12	5	71.20	4	71.48	71.10	1	8,647	0.01%
2019/08/08	1	72.00	2	71.70	71.40	-1	8,592	-0.01%
2019/08/07	4	69.65	4	69.10	69.90	0	8,444	0.00%
2019/08/06	26	64.17	6	67.52	69.20	20	8,398	0.24%
2019/08/05	27	67.64	43	67.37	66.80	-16	8,224	-0.19%
2019/08/02	0	0.00	3	71.73	72.70	-3	8,045	-0.04%
2019/08/01	1	71.90	15	72.29	73.50	-14	7,985	-0.18%
2019/07/31	20	70.94	4	71.45	71.00	16	7,850	0.20%
2019/07/30	6	71.67	3	71.17	71.70	3	7,746	0.04%
2019/07/29	0	0.00	2.1	74.09	73.80	-2.1	7,627	-0.03%
2019/07/26	0	0.00	2	73.95	74.30	-2	7,588	-0.03%
2019/07/25	1	73.60	1	73.80	74.60	0	7,550	0.00%
2019/07/24	3	73.83	5	73.60	72.80	-2	7,436	-0.03%
2019/07/23	14	74.31	11	73.20	72.80	3	7,315	0.04%
2019/07/22	7	73.67	6	74.52	74.00	1	7,166	0.01%
2019/07/19	2	71.45	9	71.62	72.40	-7	6,836	-0.10%
2019/07/18	4	68.68	35	69.50	68.90	-31	6,579	-0.47%
2019/07/17	35	69.06	5	69.30	69.00	30	6,507	0.46%
2019/07/16	3	69.43	2	70.40	68.50	1	6,374	0.02%
2019/07/15	2	70.10	0.1	69.80	69.80	1.9	6,340	0.03%
2019/07/12	4	72.48	6	71.88	72.00	-2	6,566	-0.03%
2019/07/11	16	71.26	15	72.09	72.50	1	6,451	0.02%
2019/07/10	6	67.78	4	67.78	68.40	2	6,067	0.03%
2019/07/09	7	67.43	6	67.47	67.50	1	5,994	0.02%
2019/07/04	10	64.51	8	64.21	64.00	2	5,678	0.04%
2019/07/03	18	65.27	15	65.40	65.00	3	5,522	0.05%
2019/07/02	2	64.40	1	65.30	66.00	1	5,438	0.02%
2019/07/01	3	65.30	4	65.85	65.60	-1	5,352	-0.02%
2019/06/28	0	0.00	30	64.63	64.50	-30	5,160	-0.58%
2019/06/27	41	64.16	22	63.41	65.00	19	5,060	0.38%
2019/06/26	43	61.52	46	59.83	60.20	-3	4,783	-0.06%
2019/06/25	0	0.00	1	57.30	57.10	-1	4,876	-0.02%
2019/06/24	0	0.00	4	57.43	57.40	-4	5,093	-0.08%
2019/06/21	3	57.47	1	56.90	56.10	2	5,048	0.04%
2019/06/20	1	55.20	12	56.55	56.60	-11	4,983	-0.22%
2019/06/19	0	0.00	2	54.45	55.10	-2	5,046	-0.04%
2019/06/12	1	53.30	14	52.98	52.10	-13	5,480	-0.24%
2019/06/11	0	0.00	2	51.25	52.10	-2	5,405	-0.04%
2019/06/10	3	51.40	2	51.35	51.50	1	5,338	0.02%
2019/06/06	5	50.16	6	50.15	50.80	-1	5,275	-0.02%
2019/06/05	5	50.07	7	50.19	49.95	-2	5,209	-0.04%
2019/06/04	21	48.40	13	48.33	48.55	8	5,016	0.16%
2019/06/03	1	47.60	3	47.27	48.15	-2	4,902	-0.04%
2019/05/31	0	0.00	2	42.88	43.80	-2	4,754	-0.04%
2019/05/29	0	0.00	1	41.75	41.65	-1	4,759	-0.02%
2019/05/24	1	41.35	0	0.00	41.50	1	4,878	0.02%
2019/05/23	1	40.90	5	40.80	41.25	-4	4,893	-0.08%
2019/05/22	2	43.00	2	43.35	41.80	0	4,936	0.00%
2019/05/21	1	40.10	1	42.20	42.20	0	5,003	0.00%
2019/05/20	6	41.24	3	41.00	41.40	3	5,012	0.06%
2019/05/17	2	43.20	2	44.35	43.80	0	5,016	0.00%
2019/05/16	3	45.62	1	46.80	45.25	2	5,312	0.04%
2019/05/15	3	47.70	0	0.00	47.50	3	5,368	0.06%
2019/05/14	3	45.80	1	46.00	46.70	2	5,442	0.04%
2019/05/13	2	47.85	0	0.00	47.80	2	5,543	0.04%
2019/05/10	2	50.85	1	51.20	51.00	1	5,558	0.02%
2019/05/09	1	50.40	3	51.20	50.40	-2	5,544	-0.04%
2019/05/08	2	49.80	0	0.00	50.70	2	5,517	0.04%
2019/05/07	4	51.20	4	51.20	51.20	0	5,530	0.00%
2019/05/06	1	51.50	0	0.00	50.70	1	5,630	0.02%
2019/05/03	1	52.50	1	52.70	52.70	0	5,628	0.00%
2019/05/02	3	52.87	0	0.00	53.00	3	5,637	0.05%
2019/04/29	2	49.80	1	50.50	50.00	1	5,725	0.02%
2019/04/26	6	51.17	4	51.70	51.70	2	5,741	0.03%
2019/04/24	2	53.75	3	53.30	52.90	-1	5,765	-0.02%
2019/04/22	2	54.30	2	54.20	54.00	0	5,789	0.00%
2019/04/19	1	54.00	0	0.00	54.00	1	5,830	0.02%
2019/04/18	40	54.29	41	54.55	53.70	-1	5,847	-0.02%
2019/04/17	1	52.80	2	52.70	52.70	-1	5,583	-0.02%
2019/04/16	2	52.80	1	52.60	52.70	1	5,734	0.02%
2019/04/15	3	51.90	2	52.80	53.00	1	5,824	0.02%
2019/04/10	2	54.20	1	54.10	54.00	1	6,532	0.02%
2019/04/09	0	0.00	1	54.20	54.00	-1	7,067	-0.01%
2019/04/08	2	54.60	1	54.90	54.30	1	7,208	0.01%
2019/04/03	3	53.67	4	53.10	53.30	-1	7,461	-0.01%
2019/04/02	3	54.80	3	54.83	54.30	0	7,776	0.00%
2019/04/01	2	55.10	2	54.00	54.00	0	7,759	0.00%
2019/03/29	5	54.92	7	54.39	54.00	-2	7,666	-0.03%
2019/03/28	19	54.94	18	56.03	52.80	1	7,511	0.01%
2019/03/27	3	51.60	9	52.56	53.90	-6	7,012	-0.09%
2019/03/26	0	0.00	1	48.95	49.00	-1	6,655	-0.02%
2019/03/25	1	48.50	0	0.00	48.45	1	6,643	0.02%
2019/03/22	0	0.00	13	49.96	49.90	-13	6,623	-0.20%
2019/03/20	7	48.96	0	0.00	48.80	7	6,638	0.11%
2019/03/19	7	49.21	4	49.28	49.05	3	6,655	0.05%
2019/03/18	9	48.92	2	48.45	48.70	7	6,553	0.11%
2019/03/15	0	0.00	14	48.48	47.50	-14	6,382	-0.22%
2019/03/14	4	46.35	3	46.50	46.25	1	6,063	0.02%
2019/03/12	1	46.20	2	46.53	46.00	-1	6,160	-0.02%
2019/03/08	1	44.70	0	0.00	45.20	1	6,283	0.02%
2019/03/07	1	45.70	0	0.00	45.40	1	6,448	0.02%
2019/03/04	1	46.80	1	47.50	47.80	0	6,592	0.00%
2019/02/26	0	0.00	1	47.80	47.80	-1	6,617	-0.02%
2019/02/25	5	47.85	0	0.00	47.80	5	6,610	0.08%
2019/02/22	1	47.90	2	47.75	47.55	-1	6,555	-0.02%
2019/02/21	4	48.31	2	47.70	48.45	2	6,544	0.03%
2019/02/20	2	49.25	6	48.75	47.95	-4	6,498	-0.06%
2019/02/18	5	47.64	4	48.05	47.60	1	6,414	0.02%
2019/02/15	6	49.14	11	49.30	47.55	-5	6,359	-0.08%
2019/02/14	2	46.55	1	46.75	46.75	1	6,030	0.02%
2019/02/13	9	46.32	4	46.60	46.10	5	5,949	0.08%
2019/02/12	19	45.53	26	45.89	46.20	-7	5,884	-0.12%
2019/02/11	4	44.31	2	44.60	44.55	2	5,769	0.03%
2019/01/29	1	43.55	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.20	1	44.25	44.10	0	5,802	0.00%
2019/01/25	4	44.15	6	44.23	44.15	-2	5,810	-0.03%
2019/01/24	1	43.65	1	43.50	43.40	0	5,742	0.00%
2019/01/23	1	43.10	1	43.25	43.30	0	5,746	0.00%
2019/01/22	3	42.78	1	43.15	42.50	2	5,729	0.03%
2019/01/21	1	42.35	1	43.45	42.90	0	5,709	0.00%
2019/01/18	1	42.65	3	42.83	42.95	-2	5,604	-0.04%
2019/01/17	2	43.65	1	43.05	43.05	1	5,601	0.02%
2019/01/16	1	44.85	22	44.65	44.40	-21	5,581	-0.38%
2019/01/15	2	45.10	1	45.05	44.95	1	5,569	0.02%
2019/01/11	4	45.28	2	46.30	45.25	2	5,558	0.04%
2019/01/10	2	45.68	3	45.73	45.50	-1	5,491	-0.02%
2019/01/09	4	45.46	2	45.93	45.10	2	5,407	0.04%
2019/01/08	2	44.45	3	45.87	45.70	-1	5,307	-0.02%
2019/01/07	17	46.06	2	44.68	44.15	15	5,135	0.29%
2019/01/04	2	43.70	2	44.48	45.00	0	5,047	0.00%
2019/01/03	5	46.90	4	46.10	45.85	1	4,916	0.02%
2019/01/02	17	48.32	11	48.02	48.50	6	4,756	0.13%
2018/12/28	155	47.20	156	46.62	47.90	-1	4,319	-0.02%	大買/大賣/
2018/12/27	1	43.20	4	44.29	43.90	-3	3,808	-0.08%
2018/12/26	49	43.21	47	44.37	42.00	2	3,655	0.05%
2018/12/25	3	44.13	3	43.82	44.85	0	3,311	0.00%
2018/12/24	0	0.00	7	40.97	41.75	-7	2,931	-0.24%
2018/12/20	7	39.65	0	0.00	38.50	7	2,885	0.24%
2018/12/18	2	41.00	4	40.74	40.25	-2	2,911	-0.07%
2018/12/13	1	43.10	5	43.67	43.00	-4	2,877	-0.14%
2018/12/12	0	0.00	5	41.09	42.45	-5	2,716	-0.18%
2018/12/11	2	39.60	0	0.00	39.45	2	2,657	0.08%
2018/12/06	2	40.23	0	0.00	39.50	2	2,882	0.07%
2018/12/05	8	41.38	0	0.00	41.55	8	2,854	0.28%
2018/12/03	2	41.20	8	42.08	42.45	-6	2,839	-0.21%
2018/11/30	12	41.07	11	41.59	40.25	1	2,770	0.04%
2018/11/29	3	40.30	5	40.23	40.40	-2	2,639	-0.08%
2018/11/28	0	0.00	3	38.13	38.60	-3	2,650	-0.11%
2018/11/27	2	37.63	2	37.98	37.95	0	2,627	0.00%
2018/11/23	6	36.15	8	36.94	36.15	-2	2,564	-0.08%
2018/11/19	2	36.70	2	36.70	36.55	0	2,480	0.00%
2018/11/16	4	36.29	0	0.00	36.10	4	2,479	0.16%
2018/11/15	5	37.00	0	0.00	36.20	5	2,482	0.20%
2018/11/14	3	38.80	0	0.00	38.00	3	2,415	0.12%
2018/11/12	2	38.80	0	0.00	39.20	2	2,402	0.08%
2018/11/09	1	39.00	1	39.45	39.35	0	2,445	0.00%
2018/11/08	2	41.60	0	0.00	40.15	2	2,469	0.08%
2018/11/07	1	41.50	1	41.65	41.35	0	2,494	0.00%
2018/11/06	0	0.00	1	41.40	41.00	-1	2,523	-0.04%
2018/11/05	3	40.82	0	0.00	40.90	3	2,478	0.12%
2018/11/02	0	0.00	2	41.08	40.30	-2	2,474	-0.08%
2018/11/01	5	40.60	6	38.42	39.80	-1	2,459	-0.04%
2018/10/31	0.2	38.40	0	0.00	38.40	0.2	2,464	0.01%
2018/10/29	0	0.00	2	36.50	36.20	-2	2,473	-0.08%
2018/10/25	2	37.20	0	0.00	36.50	2	2,539	0.08%
2018/10/23	1	41.35	0	0.00	40.25	1	2,666	0.04%
2018/10/22	5	42.35	5	42.10	42.35	0	2,671	0.00%
2018/10/18	0	0.00	1	40.70	40.45	-1	2,745	-0.04%
2018/10/11	2	37.50	1	37.90	37.50	1	3,112	0.03%
2018/10/09	1	41.70	0	0.00	41.65	1	3,142	0.03%
2018/10/08	2	43.05	0	0.00	42.75	2	3,154	0.06%
2018/10/04	2	46.75	0	0.00	46.20	2	3,325	0.06%
2018/10/02	0	0.00	1	49.40	49.20	-1	3,405	-0.03%
2018/09/28	3	48.50	0	0.00	48.35	3	3,507	0.09%
2018/09/27	1	48.70	0	0.00	48.75	1	3,577	0.03%
2018/09/26	1	50.40	3	50.28	49.40	-2	3,633	-0.06%
2018/09/21	1	47.45	4	47.85	48.20	-3	3,890	-0.08%
2018/09/20	1	47.50	0	0.00	46.70	1	4,035	0.02%
2018/09/19	1	48.10	1	49.30	47.70	0	4,123	0.00%
2018/09/18	2	48.05	2	48.43	48.55	0	4,365	0.00%
2018/09/17	1	48.00	1	48.90	49.00	0	4,447	0.00%
2018/09/14	6	46.98	7	47.79	48.70	-1	4,592	-0.02%
2018/09/12	24	46.45	2	46.50	45.70	22	4,871	0.45%
2018/09/10	3	50.63	1	49.75	49.55	2	5,604	0.04%
2018/09/04	5	57.96	5	58.24	57.90	0	6,611	0.00%
2018/08/29	0	0.00	4	57.80	58.00	-4	6,964	-0.06%
2018/08/28	2	58.60	2	57.70	57.60	0	7,024	0.00%
2018/08/27	2	57.20	0	0.00	57.60	2	7,060	0.03%
2018/08/23	0	0.00	50	56.43	56.80	-50	7,142	-0.70%
2018/08/22	52	57.89	0	0.00	57.80	52	7,151	0.73%
2018/08/21	0	0.00	4	56.93	57.40	-4	7,158	-0.06%
2018/08/20	7	55.83	17	55.78	55.60	-10	7,213	-0.14%
2018/08/16	2	55.80	12	56.78	56.80	-10	7,284	-0.14%
2018/08/15	6	57.40	0	0.00	57.40	6	7,251	0.08%
2018/08/14	3	58.20	2	58.50	59.00	1	7,260	0.01%
2018/08/09	1	59.60	0	0.00	59.50	1	7,274	0.01%
2018/08/08	10	60.40	0	0.00	60.40	10	7,342	0.14%
2018/08/07	2	61.40	1	61.50	61.00	1	7,403	0.01%
2018/08/03	0	0.00	1	60.40	60.30	-1	7,509	-0.01%
2018/08/02	3	60.20	3	60.60	60.20	0	7,587	0.00%
2018/08/01	2	59.90	4	60.03	60.60	-2	7,627	-0.03%
2018/07/31	2	58.60	3	58.30	58.50	-1	7,749	-0.01%
2018/07/30	8	59.00	4	58.23	57.10	4	7,696	0.05%
2018/07/27	0	0.00	3	61.87	62.20	-3	7,659	-0.04%
2018/07/26	0	0.00	1	62.40	62.00	-1	7,659	-0.01%
2018/07/24	2	60.85	4	60.10	61.60	-2	7,564	-0.03%
2018/07/23	6	61.18	1	61.30	61.00	5	7,538	0.07%
2018/07/20	4	67.88	1	69.30	67.70	3	7,467	0.04%
2018/07/19	5	68.84	1	67.90	68.50	4	7,479	0.05%
2018/07/18	4	69.40	0	0.00	69.20	4	7,561	0.05%
2018/07/17	2	71.05	0	0.00	71.10	2	7,634	0.03%
2018/07/16	4	73.18	0	0.00	73.00	4	7,668	0.05%
2018/07/13	5	74.32	5	75.00	74.10	0	7,717	0.00%
2018/07/12	2	72.50	1	72.60	74.30	1	7,777	0.01%
2018/07/11	2	70.65	2	71.75	71.50	0	7,951	0.00%
2018/07/10	2	70.15	3	71.27	71.20	-1	8,152	-0.01%
2018/07/06	1	69.50	0	0.00	70.00	1	8,437	0.01%
2018/07/05	0	0.00	1	71.20	69.30	-1	8,417	-0.01%
2018/07/04	4	70.08	0	0.00	69.50	4	8,517	0.05%
2018/07/03	6	71.02	3	71.63	69.30	3	8,542	0.04%
2018/07/02	8	76.36	10	75.16	74.00	-2	8,382	-0.02%
2018/06/29	3	76.47	5	76.06	76.80	-2	8,241	-0.02%
2018/06/28	5	75.14	7	75.90	75.00	-2	8,087	-0.02%
2018/06/27	29	75.27	31	77.40	75.20	-2	7,997	-0.03%
2018/06/26	0	0.00	1	73.00	73.30	-1	7,753	-0.01%
2018/06/25	4	76.15	5	74.66	74.00	-1	7,689	-0.01%
2018/06/22	4	75.73	6	77.62	74.60	-2	7,564	-0.03%
2018/06/21	2	72.75	2	73.65	74.50	0	7,364	0.00%
2018/06/20	4	73.75	1	73.00	70.10	3	7,220	0.04%
2018/06/19	6	77.40	198	79.54	75.80	-192	6,988	-2.75%	大賣/鉅額交易
2018/06/15	235	76.68	64	77.01	78.70	171	6,386	2.68%	大買/鉅額交易
2018/06/14	3	71.67	3	72.53	71.60	0	5,697	0.00%
2018/06/13	6	72.20	9	72.71	72.80	-3	5,649	-0.05%
2018/06/12	0	0.00	1	69.70	68.80	-1	5,449	-0.02%
2018/06/11	1	68.30	1	67.70	67.80	0	5,399	0.00%
2018/06/08	1	70.40	0	0.00	69.10	1	5,381	0.02%
2018/06/07	3	71.30	6	72.32	70.40	-3	5,354	-0.06%
2018/06/06	3	69.10	8	68.71	68.80	-5	5,211	-0.10%
2018/06/05	4	66.95	6	67.52	66.70	-2	5,110	-0.04%
2018/06/04	8	67.64	5	67.72	67.40	3	5,120	0.06%
2018/06/01	0	0.00	2	66.85	67.30	-2	5,098	-0.04%
2018/05/31	1	66.20	5	66.30	66.00	-4	5,079	-0.08%
2018/05/30	5	64.80	1	65.50	65.50	4	5,094	0.08%
2018/05/28	5	67.50	1	67.30	67.70	4	5,067	0.08%
2018/05/25	4	66.20	9	66.37	66.30	-5	5,030	-0.10%
2018/05/24	1	64.30	0	0.00	64.40	1	4,960	0.02%
2018/05/23	1	63.70	0	0.00	63.60	1	4,964	0.02%
2018/05/22	0	0.00	1	65.00	64.20	-1	5,011	-0.02%
2018/05/21	1	64.70	0	0.00	64.80	1	5,012	0.02%
2018/05/17	2	64.40	10	64.20	63.60	-8	5,028	-0.16%
2018/05/16	5	64.90	0	0.00	63.40	5	5,027	0.10%
2018/05/15	3	66.73	2	68.65	65.70	1	5,024	0.02%
2018/05/14	2	67.45	2	68.50	68.00	0	5,097	0.00%
2018/05/11	11	69.14	1	68.30	67.50	10	5,060	0.20%
2018/05/10	1	68.00	0	0.00	68.60	1	5,084	0.02%
2018/05/09	11	68.08	10	68.50	67.20	1	5,131	0.02%
2018/05/08	14	67.20	16	68.12	67.10	-2	5,160	-0.04%
2018/05/07	0	0.00	1	64.90	64.60	-1	5,373	-0.02%
2018/05/04	1	65.00	1	64.00	64.00	0	5,382	0.00%
2018/05/03	0	0.00	1	62.80	62.50	-1	5,331	-0.02%
2018/05/02	1	62.90	1	63.10	63.30	0	5,381	0.00%
2018/04/30	0	0.00	1	61.30	62.20	-1	5,457	-0.02%
2018/04/27	0	0.00	1	63.20	61.00	-1	5,518	-0.02%
2018/04/26	3	60.70	2	61.70	59.70	1	5,516	0.02%
2018/04/25	3	62.47	1	60.90	62.50	2	5,500	0.04%
2018/04/24	3	60.93	1	62.00	61.90	2	5,534	0.04%
2018/04/23	27	65.48	22	66.35	65.10	5	5,446	0.09%
2018/04/20	1	70.20	1	69.20	68.80	0	5,457	0.00%
2018/04/19	1	72.00	6	72.48	72.00	-5	5,521	-0.09%
2018/04/18	3	72.23	2	72.60	72.60	1	5,457	0.02%
2018/04/17	9	73.87	71	74.49	71.00	-62	5,323	-1.16%
2018/04/16	34	72.11	9	72.49	73.90	25	5,120	0.49%
2018/04/13	24	69.75	4	69.78	69.50	20	5,003	0.40%
2018/04/12	2	68.45	16	68.46	68.10	-14	4,916	-0.28%
2018/04/11	2	65.00	3	65.83	65.60	-1	4,770	-0.02%
2018/04/10	9	67.29	3	67.97	65.20	6	4,870	0.12%
2018/04/09	1	64.00	4	64.28	65.60	-3	4,948	-0.06%
2018/03/30	1	61.50	0	0.00	61.00	1	5,215	0.02%
2018/03/28	41	62.05	20	61.70	62.80	21	5,551	0.38%
2018/03/27	3	62.83	20	62.60	62.40	-17	5,731	-0.30%
2018/03/26	1	62.60	1	62.90	62.60	0	5,896	0.00%
2018/03/23	2	62.50	0	0.00	63.20	2	6,013	0.03%
2018/03/21	5	65.40	0	0.00	65.80	5	6,585	0.08%
2018/03/20	1	62.90	7	63.99	64.90	-6	6,685	-0.09%
2018/03/19	2	64.00	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	65.50	0	0.00	65.60	1	7,111	0.01%
2018/03/15	1	68.20	0	0.00	67.30	1	7,364	0.01%
2018/03/14	0	0.00	2	68.10	67.30	-2	7,818	-0.03%
2018/03/13	0	0.00	9	68.00	67.60	-9	8,097	-0.11%
2018/03/12	0	0.00	6	66.57	66.80	-6	8,360	-0.07%
2018/03/08	31	64.18	34	64.29	64.20	-3	9,055	-0.03%
2018/03/07	1	63.10	2	63.90	62.00	-1	9,434	-0.01%
2018/03/06	6	63.83	0	0.00	63.00	6	9,910	0.06%
2018/03/05	3	65.03	0	0.00	63.50	3	10,312	0.03%
2018/03/02	2	66.05	0	0.00	66.00	2	10,928	0.02%
2018/03/01	2	67.20	6	68.02	67.30	-4	11,114	-0.04%
2018/02/27	2	68.10	2	68.65	67.90	0	11,471	0.00%
2018/02/26	1	67.80	3	68.13	67.80	-2	12,192	-0.02%
2018/02/23	1	69.00	0	0.00	68.20	1	12,693	0.01%
2018/02/22	2	69.00	1	69.40	68.00	1	12,907	0.01%
2018/02/21	1	66.50	0	0.00	67.80	1	12,973	0.01%
2018/02/12	3	63.27	2	63.55	63.20	1	13,107	0.01%
2018/02/08	1	67.10	1	64.80	64.00	0	13,132	0.00%
2018/02/06	7	66.26	5	66.36	65.30	2	13,028	0.02%
2018/02/02	0	0.00	5	74.74	73.10	-5	12,932	-0.04%
2018/02/01	6	73.65	7	73.43	73.90	-1	12,910	-0.01%
2018/01/31	16	72.76	21	72.47	72.50	-5	12,812	-0.04%
2018/01/30	21	73.50	19	73.19	71.60	2	12,766	0.02%
2018/01/29	2	69.35	0	0.00	69.80	2	12,415	0.02%
2018/01/26	2	69.55	1	70.20	69.60	1	12,561	0.01%
2018/01/25	8	67.98	9	69.07	69.70	-1	12,866	-0.01%
2018/01/24	15	68.95	14	68.90	68.70	1	12,819	0.01%
2018/01/23	3	71.80	2	71.50	70.20	1	12,762	0.01%
2018/01/22	1	71.50	1	71.00	71.50	0	12,869	0.00%
2018/01/18	3	71.63	1	73.30	70.10	2	13,001	0.02%
2018/01/17	8	71.69	7	72.33	72.30	1	13,148	0.01%
2018/01/16	0	0.00	3	73.00	71.30	-3	13,100	-0.02%
2018/01/15	10	71.87	18	71.09	71.70	-8	12,963	-0.06%
2018/01/12	2	68.50	1	68.50	68.50	1	12,811	0.01%
2018/01/11	6	68.00	1	67.90	67.90	5	12,812	0.04%
2018/01/10	7	67.93	1	67.80	67.40	6	12,790	0.05%
2018/01/09	14	69.07	10	68.70	68.80	4	12,750	0.03%
2018/01/08	0	0.00	3	72.77	71.90	-3	12,615	-0.02%
2018/01/05	4	73.85	2	74.55	73.60	2	12,565	0.02%
2018/01/04	4	73.60	3	73.73	73.20	1	12,503	0.01%
2018/01/03	2	72.10	11	73.45	74.50	-9	12,357	-0.07%
2018/01/02	1	66.60	1	68.50	69.10	0	12,118	0.00%