宏捷科 (8086)-兆豐-板橋券商分點個股進出

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
132.5
漲跌
▲4.0
漲幅
+3.11%
成交量
2,106張
產業
上櫃半導體類股
1335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

宏捷科 (8086)籌碼相關－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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	132.00	0.1	132.00	132.50	1	4,640	0.02%
2024/05/21	0.1	129.50	0	0.00	128.50	0.1	4,767	0.00%
2024/05/16	1	129.50	0	0.00	130.00	1	5,652	0.02%
2024/05/13	1	129.50	0.4	129.50	128.00	0.6	5,957	0.01%
2024/05/10	7	131.43	8	133.13	129.00	-1	6,025	-0.02%
2024/05/07	2	139.00	0	0.00	138.00	2	6,160	0.03%
2024/04/30	1.1	139.59	0	0.00	138.00	1.1	6,128	0.02%
2024/04/19	7.1	128.72	0	0.00	130.50	7.1	6,244	0.11%
2024/04/18	2	137.00	0	0.00	136.00	2	6,235	0.03%
2024/04/17	0	134.50	0	0.00	137.00	0	6,273	0.00%
2024/04/16	8	132.75	0	0.00	132.00	8	6,267	0.13%
2024/04/15	4	137.38	2	138.00	137.00	2	6,267	0.03%
2024/04/12	3	139.50	10	139.50	139.50	-7	6,300	-0.11%
2024/04/11	3.3	142.42	0	0.00	142.00	3.3	6,385	0.05%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/09	1.2	145.58	0	0.00	145.50	1.2	6,700	0.02%
2024/04/08	1	147.50	0	0.00	146.00	1	6,701	0.01%
2024/04/03	1	149.50	8.2	152.28	153.00	-7.2	6,653	-0.11%
2024/04/02	1	150.00	1	149.00	150.00	0	6,505	0.00%
2024/03/29	0.2	146.00	0	0.00	144.00	0.2	6,539	0.00%
2024/03/28	1	144.00	0	149.08	143.00	1	6,631	0.01%
2024/03/27	1.1	147.98	0	0.00	147.50	1.1	6,657	0.02%
2024/03/26	0	152.50	0	0.00	148.00	0	6,672	0.00%
2024/03/25	0	154.93	0	0.00	154.00	0	6,721	0.00%
2024/03/22	2	150.00	0	0.00	152.00	2	6,761	0.03%
2024/03/21	4	148.25	3	147.83	146.50	1	6,791	0.01%
2024/03/20	8	151.25	0	0.00	148.00	8	6,725	0.12%
2024/03/19	2	159.00	4	156.75	158.00	-2	6,646	-0.03%
2024/03/18	5	157.00	4	156.25	158.00	1	6,507	0.02%
2024/03/15	3	150.67	1.5	149.83	153.50	1.5	6,533	0.02%
2024/03/14	1	151.50	0	0.00	148.00	1	6,492	0.02%
2024/03/13	1	159.00	0	0.00	153.50	1	6,499	0.02%
2024/03/12	0.5	160.00	1	159.00	157.50	-0.5	6,554	-0.01%
2024/03/11	23	154.37	21	155.14	154.50	2	6,616	0.03%
2024/03/08	0	0.00	2	148.25	148.00	-2	6,843	-0.03%
2024/03/07	4	157.75	9	158.78	155.50	-5	6,863	-0.07%
2024/03/06	3	154.83	1.1	156.56	156.50	1.9	6,810	0.03%
2024/03/05	26	157.52	27	153.89	153.00	-1	7,132	-0.01%
2024/03/04	2	150.75	0	0.00	149.50	2	6,935	0.03%
2024/03/01	2	148.50	6	148.00	149.00	-4	7,028	-0.06%
2024/02/29	0	0.00	1	138.00	141.50	-1	7,376	-0.01%
2024/02/27	3	136.00	0	0.00	137.50	3	7,583	0.04%
2024/02/26	5	140.30	0	0.00	141.50	5	7,726	0.06%
2024/02/22	1	152.50	1	146.00	145.50	0	7,700	0.00%
2024/02/21	6	151.25	15.1	148.77	147.50	-9.1	7,663	-0.12%
2024/02/20	9	145.94	6	146.00	143.50	3	7,390	0.04%
2024/02/19	0	0.00	5	144.50	146.00	-5	7,152	-0.07%
2024/02/16	1	132.00	0	0.00	133.00	1	6,911	0.01%
2024/02/15	0	0.00	3	130.50	131.00	-3	6,907	-0.04%
2024/02/05	0	0.00	1	129.00	127.50	-1	6,912	-0.01%
2024/02/02	7	125.79	0	0.00	123.00	7	7,017	0.10%
2024/01/31	7	124.29	1	124.50	124.00	6	7,284	0.08%
2024/01/30	2	119.25	0	0.00	121.00	2	7,457	0.03%
2024/01/29	1	119.50	0	0.00	117.00	1	7,574	0.01%
2024/01/26	2	117.00	3	114.50	117.00	-1	7,741	-0.01%
2024/01/24	1	118.00	2	117.50	118.00	-1	8,076	-0.01%
2024/01/22	0	0.00	8	117.88	118.50	-8	8,375	-0.10%
2024/01/19	5	115.00	0	0.00	115.00	5	8,337	0.06%
2024/01/18	5	114.20	6	112.50	113.00	-1	8,290	-0.01%
2024/01/17	1	116.50	0	0.00	116.50	1	8,260	0.01%
2024/01/16	1	116.00	1	116.00	116.50	0	8,224	0.00%
2024/01/15	2	116.00	0	0.00	116.50	2	8,198	0.02%
2024/01/12	1	113.50	0	0.00	113.50	1	8,208	0.01%
2024/01/11	2	115.00	0	0.00	114.50	2	8,179	0.02%
2024/01/10	5	115.20	0	0.00	115.50	5	8,148	0.06%
2024/01/09	1	118.00	1	119.00	117.00	0	8,130	0.00%
2024/01/08	2	117.75	0	0.00	117.00	2	8,104	0.02%
2024/01/05	4	118.75	0	0.00	117.00	4	8,054	0.05%
2024/01/04	16.1	121.92	16	119.31	118.50	0.1	7,944	0.00%
2024/01/03	0	0.00	15	121.40	120.00	-15	7,701	-0.19%
2023/12/28	3	129.00	0	0.00	128.00	3	7,880	0.04%
2023/12/27	0	0.00	3	131.33	132.00	-3	7,841	-0.04%
2023/12/26	1	130.50	1	129.49	130.00	0	7,810	0.00%
2023/12/25	1	132.00	0	0.00	129.50	1	7,736	0.01%
2023/12/22	25	122.00	26	124.48	123.50	-1	7,629	-0.01%
2023/12/21	1	120.50	0	0.00	119.00	1	7,557	0.01%
2023/12/19	3	124.00	0	123.00	122.50	3	7,433	0.04%
2023/12/18	2	130.75	1	130.00	129.50	1	7,350	0.01%
2023/12/15	1	135.00	2	135.50	134.50	-1	7,320	-0.01%
2023/12/14	1	135.50	0	0.00	134.00	1	7,408	0.01%
2023/12/13	1	136.00	0	0.00	136.00	1	7,405	0.01%
2023/12/12	3	138.83	0	0.00	138.00	3	7,399	0.04%
2023/12/11	5	142.00	6	140.67	140.50	-1	7,360	-0.01%
2023/12/08	1	139.50	2	141.00	139.00	-1	7,394	-0.01%
2023/12/07	1	141.50	0	0.00	137.50	1	7,512	0.01%
2023/12/06	1	139.50	0	0.00	142.00	1	7,637	0.01%
2023/12/05	12	140.13	13	140.92	139.00	-1	7,538	-0.01%
2023/12/04	1	139.50	1	137.50	139.50	0	7,401	0.00%
2023/12/01	2	138.00	0	0.00	137.50	2	7,428	0.03%
2023/11/30	2	135.25	4	139.63	139.00	-2	7,508	-0.03%
2023/11/29	2	130.00	3	130.50	130.50	-1	7,336	-0.01%
2023/11/28	4	124.50	3	126.67	127.50	1	7,309	0.01%
2023/11/27	10	139.40	11	139.35	125.50	-1	7,161	-0.01%
2023/11/24	21	127.60	25	129.38	139.00	-4	6,737	-0.06%
2023/11/22	2	122.50	0	0.00	122.50	2	6,286	0.03%
2023/11/21	1	123.00	0	0.00	124.00	1	6,247	0.02%
2023/11/20	3	123.67	0	0.00	123.00	3	6,208	0.05%
2023/11/17	2	127.00	0	0.00	127.00	2	6,142	0.03%
2023/11/15	1	129.00	0	0.00	129.00	1	6,074	0.02%
2023/11/14	2	129.00	5	129.00	131.00	-3	6,020	-0.05%
2023/11/10	28	131.50	28	131.63	132.00	0	5,855	0.00%
2023/11/09	31	127.50	33	127.95	129.50	-2	5,621	-0.04%
2023/11/08	0	0.00	2	120.75	123.00	-2	5,388	-0.04%
2023/11/07	43	121.43	42.2	121.56	120.00	0.8	5,235	0.02%
2023/11/06	9	116.72	9	116.39	116.50	0	4,945	0.00%
2023/11/03	1	111.00	0	0.00	112.00	1	4,829	0.02%
2023/11/02	2	114.00	5	113.00	112.00	-3	4,675	-0.06%
2023/11/01	41	112.26	40	113.50	112.50	1	4,719	0.02%
2023/10/31	0	0.00	8	109.88	112.50	-8	4,614	-0.17%
2023/10/30	1	104.00	1	105.00	102.50	0	4,409	0.00%
2023/10/27	1	96.30	1	96.00	95.80	0	4,291	0.00%
2023/10/26	2	96.30	1	96.40	96.00	1	4,311	0.02%
2023/10/24	1	97.40	0	0.00	97.50	1	4,317	0.02%
2023/10/23	1	99.30	0	0.00	98.80	1	4,354	0.02%
2023/10/20	2	98.00	1	99.40	99.00	1	4,363	0.02%
2023/10/19	1	102.50	1	103.50	101.50	0	4,417	0.00%
2023/10/13	1	108.00	0	0.00	106.50	1	4,614	0.02%
2023/10/12	1	106.00	0	0.00	107.50	1	4,638	0.02%
2023/10/11	0	0.00	0.7	105.50	104.50	-0.7	4,650	-0.02%
2023/10/05	1	110.00	0	0.00	107.50	1	4,711	0.02%
2023/10/04	5	114.60	16	110.75	109.00	-11	4,741	-0.23%
2023/10/03	1	110.50	0	0.00	108.50	1	4,573	0.02%
2023/09/26	0	0.00	2	110.00	108.50	-2	5,103	-0.04%
2023/09/25	2	111.50	0	0.00	111.00	2	5,119	0.04%
2023/09/22	4	110.88	2	111.25	111.50	2	5,146	0.04%
2023/09/21	1	110.50	1	110.50	110.50	0	5,139	0.00%
2023/09/20	0	0.00	1	110.50	112.50	-1	5,107	-0.02%
2023/09/19	2	117.75	3	115.00	113.50	-1	5,073	-0.02%
2023/09/18	2	119.25	0	0.00	119.00	2	4,963	0.04%
2023/09/14	12	119.00	0	0.00	118.00	12	4,887	0.25%
2023/09/13	2	119.50	0	0.00	118.00	2	4,824	0.04%
2023/09/12	2	119.50	2	121.00	120.50	0	4,754	0.00%
2023/09/11	59	120.92	74	119.61	117.50	-15	4,616	-0.32%
2023/09/08	2	114.75	3	116.17	116.50	-1	4,370	-0.02%
2023/09/07	5	115.50	7	117.00	115.00	-2	4,311	-0.05%
2023/09/06	7	113.64	0	0.00	114.00	7	4,118	0.17%
2023/09/05	26	112.10	17	110.82	112.00	9	3,955	0.23%
2023/09/04	31	107.10	31	106.06	110.00	0	3,740	0.00%
2023/09/01	1	101.50	1	100.00	100.00	0	3,578	0.00%
2023/08/30	1	95.10	1	96.40	97.70	0	3,555	0.00%
2023/08/21	0	0.00	1	88.00	87.50	-1	3,506	-0.03%
2023/08/18	1	90.50	4	88.65	87.50	-3	3,505	-0.09%
2023/08/17	1	90.00	0	0.00	89.90	1	3,515	0.03%
2023/08/16	0	0.00	2	86.53	88.90	-2	3,512	-0.06%
2023/08/14	0	0.00	1	90.90	89.50	-1	3,488	-0.03%
2023/08/09	1	99.30	0	0.00	94.90	1	3,499	0.03%
2023/08/07	2	99.55	1	100.50	100.00	1	3,397	0.03%
2023/08/04	1	98.50	2	98.50	99.50	-1	3,254	-0.03%
2023/08/01	0	0.00	2	92.40	92.50	-2	3,084	-0.06%
2023/07/26	1	92.70	5	91.30	90.00	-4	3,101	-0.13%
2023/07/25	1	95.70	0.1	95.90	95.50	0.9	3,086	0.03%
2023/07/20	3.1	99.10	0	0.00	100.00	3.1	3,024	0.10%
2023/07/19	0	0.00	4	98.20	96.20	-4	2,932	-0.14%
2023/07/17	2	95.85	1	95.60	96.60	1	2,913	0.03%
2023/07/14	2	97.60	2	98.60	97.60	0	2,935	0.00%
2023/07/11	0	0.00	1	102.00	103.00	-1	2,923	-0.03%
2023/07/10	3	98.30	3	100.00	99.90	0	2,853	0.00%
2023/07/06	3	98.83	4.1	100.39	101.00	-1.1	2,753	-0.04%
2023/07/05	7	97.27	6	95.45	93.90	1	2,569	0.04%
2023/07/04	0	0.00	4	91.20	92.20	-4	2,486	-0.16%
2023/07/03	1	91.30	0	0.00	91.30	1	2,511	0.04%
2023/06/30	1	90.70	0	0.00	90.30	1	2,543	0.04%
2023/06/28	1	87.70	0	0.00	88.00	1	2,944	0.03%
2023/06/26	1	87.70	0	0.00	86.30	1	3,127	0.03%
2023/06/16	1	91.10	1	90.20	90.50	0	3,177	0.00%
2023/06/15	2	92.40	2	89.00	92.00	0	3,176	0.00%
2023/06/14	2	89.60	0	0.00	88.60	2	3,176	0.06%
2023/06/12	1	90.50	0	0.00	89.80	1	3,162	0.03%
2023/06/07	1	93.60	0	0.00	93.20	1	3,092	0.03%
2023/06/06	6	88.62	1	88.80	89.60	5	2,970	0.17%
2023/06/01	1	83.20	1	84.50	84.10	0	2,751	0.00%
2023/05/31	1	83.10	0	0.00	82.90	1	2,754	0.04%
2023/05/29	0	0.00	4	82.13	81.70	-4	2,708	-0.15%
2023/05/23	1	81.60	2	81.80	81.00	-1	2,793	-0.04%
2023/05/22	3	80.10	0	0.00	80.20	3	2,834	0.11%
2023/05/18	0	0.00	1	78.00	78.00	-1	2,834	-0.04%
2023/05/16	1	77.20	1	77.50	77.20	0	2,814	0.00%
2023/05/15	2	76.90	1	76.80	76.80	1	2,805	0.04%
2023/05/08	1	81.20	0	0.00	81.00	1	2,812	0.04%
2023/05/05	1	80.10	1	80.10	80.10	0	2,834	0.00%
2023/05/03	1	82.10	2	82.70	82.10	-1	2,846	-0.04%
2023/05/02	1	84.20	0	0.00	84.30	1	2,862	0.03%
2023/04/28	0	0.00	1	81.90	82.80	-1	2,943	-0.03%
2023/04/27	1	80.30	0	81.00	79.60	1	2,979	0.03%
2023/04/26	0	0.00	9	82.30	82.00	-9	2,971	-0.30%
2023/04/25	0	88.50	8	83.63	83.00	-8	2,969	-0.27%
2023/04/24	6	89.27	0	0.00	88.30	6	2,943	0.20%
2023/04/20	3	92.50	1	90.80	90.60	2	2,945	0.07%
2023/04/19	1	94.90	0	0.00	94.10	1	3,037	0.03%
2023/04/18	10	93.17	1	94.60	93.00	9	3,004	0.30%
2023/04/17	5	92.50	24	93.15	93.90	-19	3,010	-0.63%
2023/04/13	10	92.50	10	90.20	90.40	0	2,945	0.00%
2023/04/12	11	92.83	10	93.40	93.40	1	2,911	0.03%
2023/04/11	13	92.15	16	93.83	93.70	-3	2,871	-0.10%
2023/04/10	9	91.07	1	90.30	91.00	8	2,772	0.29%
2023/04/07	5	91.12	5	90.60	90.60	0	2,734	0.00%
2023/04/06	3	89.00	1.8	88.18	89.00	1.2	2,638	0.05%
2023/03/31	1	86.30	0	0.00	87.20	1	2,585	0.04%
2023/03/30	17.1	87.29	8.3	86.87	87.80	8.9	2,526	0.35%
2023/03/29	1	86.90	1.1	88.72	85.10	-0.1	2,387	0.00%
2023/03/28	1	83.10	1	82.80	82.30	0	2,095	0.00%
2023/03/27	19	81.28	19	81.63	82.80	0	1,974	0.00%
2023/03/24	1.1	80.36	2	80.35	80.90	-0.9	1,894	-0.05%
2023/03/23	0	0.00	0	78.50	78.10	0	1,841	0.00%
2023/03/20	1	78.59	0	0.00	77.30	1	1,850	0.05%
2023/03/17	0	0.00	2	76.95	77.00	-2	1,844	-0.11%
2023/03/16	0.2	73.79	0	0.00	72.10	0.2	1,803	0.01%
2023/03/14	0	0.00	1	74.60	74.10	-1	1,819	-0.05%
2023/03/13	0.1	74.00	0	0.00	75.50	0.1	1,855	0.01%
2023/03/10	3.3	76.18	1	75.30	75.30	2.3	1,871	0.12%
2023/03/09	0.1	78.40	0	0.00	77.80	0.1	1,897	0.01%
2023/03/08	0	0.00	1	79.20	78.90	-1	1,918	-0.05%
2023/03/06	0	0.00	1	79.10	79.30	-1	1,982	-0.05%
2023/03/03	1	75.10	1	76.10	77.50	0	2,067	0.00%
2023/03/01	2	76.95	0	0.00	77.10	2	2,428	0.08%
2023/02/22	1	77.70	0	0.00	77.50	1	2,422	0.04%
2023/02/20	0	0.00	1	80.40	81.00	-1	2,353	-0.04%
2023/02/17	1	77.20	0	0.00	76.90	1	2,309	0.04%
2023/02/14	0.1	76.30	1.1	76.20	76.20	-1	2,405	-0.04%
2023/02/10	0	0.00	10	76.10	76.30	-10	2,431	-0.41%
2023/02/09	0	0.00	5	77.40	77.30	-5	2,420	-0.21%
2023/02/08	1	78.60	0	0.00	78.80	1	2,417	0.04%
2023/02/03	0.1	76.40	0	0.00	75.60	0.1	2,440	0.00%
2023/01/30	5	76.50	6	79.50	79.90	-1	2,435	-0.04%
2023/01/17	15	73.70	18	71.32	74.20	-3	2,326	-0.13%
2023/01/13	1	70.60	1	70.70	70.50	0	2,238	0.00%
2022/12/13	0	0.00	9	71.51	71.10	-9	2,120	-0.42%
2022/12/12	4	70.70	0	0.00	70.90	4	2,117	0.19%
2022/12/02	1	76.00	0	0.00	76.10	1	2,032	0.05%
2022/11/29	2	75.75	0	0.00	76.40	2	1,991	0.10%
2022/11/28	20	79.24	0	0.00	78.80	20	1,970	1.01%
2022/11/25	1	79.50	1	80.50	79.30	0	1,999	0.00%
2022/11/24	2	80.45	1	80.80	81.50	1	2,007	0.05%
2022/11/23	0	0.00	1	75.20	75.50	-1	1,717	-0.06%
2022/11/17	1	70.50	0	0.00	70.50	1	1,689	0.06%
2022/10/31	2	61.50	2	61.80	61.80	0	1,530	0.00%
2022/10/21	1	60.90	2	60.45	58.70	-1	1,443	-0.07%
2022/10/17	0	0.00	1	60.50	60.50	-1	1,477	-0.07%
2022/10/13	1	58.00	1	55.30	55.20	0	1,456	0.00%
2022/10/12	1	58.80	0	0.00	58.80	1	1,436	0.07%
2022/10/07	1	63.00	0	0.00	62.50	1	1,429	0.07%
2022/09/29	2	59.65	2	60.10	60.20	0	1,383	0.00%
2022/09/27	1	65.00	1	63.80	63.50	0	1,407	0.00%
2022/09/23	1	71.20	1	70.20	70.20	0	1,429	0.00%
2022/09/21	1	71.70	1	71.40	71.40	0	1,442	0.00%
2022/09/19	0	0.00	1	72.70	72.60	-1	1,460	-0.07%
2022/09/16	1	76.20	0	0.00	74.50	1	1,459	0.07%
2022/09/14	0	0.00	2	74.40	75.60	-2	1,480	-0.14%
2022/09/06	0.1	78.00	0	0.00	75.50	0.1	1,579	0.01%
2022/09/02	1	80.00	0	0.00	80.50	1	1,593	0.06%
2022/09/01	4	81.40	5	80.54	80.80	-1	1,578	-0.06%
2022/08/31	1	79.40	2	82.55	82.00	-1	1,524	-0.07%
2022/08/26	0	0.00	1	77.60	77.60	-1	1,501	-0.07%
2022/08/25	1	77.30	1	77.70	77.00	0	1,506	0.00%
2022/08/24	2	77.90	0	0.00	77.20	2	1,540	0.13%
2022/08/23	1	82.00	0	0.00	82.00	1	1,536	0.07%
2022/08/17	0	0.00	1	76.80	76.80	-1	1,514	-0.07%
2022/07/27	1	68.70	1	70.90	70.90	0	1,751	0.00%
2022/07/26	0.2	74.90	0	0.00	73.70	0.2	1,710	0.01%
2022/07/19	2	74.40	0	0.00	74.40	2	1,796	0.11%
2022/07/15	7	73.70	0	0.00	73.50	7	1,835	0.38%
2022/07/12	0	0.00	7	68.01	68.60	-7	1,825	-0.38%
2022/07/06	1	67.00	0	0.00	66.10	1	1,824	0.05%
2022/06/29	10	84.70	0	0.00	84.60	10	1,799	0.56%
2022/06/23	0	0.00	1	80.10	80.70	-1	1,818	-0.05%
2022/06/20	0.1	80.30	5	81.10	79.50	-5	1,819	-0.27%
2022/06/17	0	0.00	4	83.50	82.60	-4	1,799	-0.22%
2022/06/13	0	0.00	2	89.85	88.10	-2	1,867	-0.11%
2022/06/09	1	94.90	1	93.70	93.70	0	1,920	0.00%
2022/06/02	1	94.90	1	94.10	94.10	0	1,939	0.00%
2022/06/01	2	95.60	1	95.40	95.40	1	1,958	0.05%
2022/05/31	2.1	92.36	2	93.30	94.40	0.1	1,934	0.01%
2022/05/30	0	0.00	6	89.07	90.10	-6	1,943	-0.31%
2022/05/27	6	88.77	0	0.00	88.20	6	1,926	0.31%
2022/05/23	2	88.50	2	85.70	85.70	0	1,975	0.00%
2022/05/20	0	0.00	0	87.40	87.80	0	1,996	0.00%
2022/05/18	2	88.95	2	88.85	88.00	0	2,001	0.00%
2022/05/16	2	83.80	2	82.00	82.00	0	1,938	0.00%
2022/05/10	1.1	78.49	1	80.40	82.30	0.1	2,107	0.00%
2022/05/09	4	81.40	0	0.00	80.00	4	2,170	0.18%
2022/05/06	0	0.00	4	81.55	82.10	-4	2,175	-0.18%
2022/05/05	2	84.00	2	82.95	85.30	0	2,191	0.00%
2022/05/04	1	85.60	1	84.30	84.30	0	2,143	0.00%
2022/05/03	1	84.60	1	85.60	85.60	0	2,129	0.00%
2022/04/28	0	0.00	0.1	85.00	83.90	-0.1	2,166	0.00%
2022/04/27	1	82.60	0	0.00	83.10	1	2,167	0.05%
2022/04/26	1	89.50	0	0.00	89.80	1	2,145	0.05%
2022/04/20	0	0.00	0	91.90	90.60	0	2,184	0.00%
2022/04/11	0	0.00	1	95.20	95.00	-1	2,500	-0.04%
2022/04/07	0.1	95.60	0	0.00	95.70	0.1	2,509	0.00%
2022/04/06	1	99.40	0	0.00	98.40	1	2,477	0.04%
2022/03/31	0	0.00	1	101.00	100.50	-1	2,508	-0.04%
2022/03/30	1	102.00	1	101.50	101.50	0	2,521	0.00%
2022/03/29	2	102.00	2	103.00	103.00	0	2,559	0.00%
2022/03/25	0	103.00	0	0.00	103.00	0	2,609	0.00%
2022/03/23	1	102.50	0	0.00	101.50	1	2,726	0.04%
2022/03/21	0	104.00	0	0.00	101.50	0	2,741	0.00%
2022/03/17	2	98.95	1	101.00	101.50	1	2,748	0.04%
2022/03/16	0	95.90	0	0.00	98.00	0	2,722	0.00%
2022/03/15	2	93.95	2	94.90	93.50	0	2,697	0.00%
2022/03/14	1	99.00	3	98.30	97.70	-2	2,684	-0.07%
2022/03/11	7	99.04	6	98.58	98.20	1	2,642	0.04%
2022/03/08	1.1	99.90	0	0.00	99.60	1.1	2,604	0.04%
2022/03/04	0	0.00	1	107.50	106.00	-1	2,595	-0.04%
2022/03/03	1	111.00	0	0.00	110.00	1	2,628	0.04%
2022/03/01	1	105.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	0	0.00	1	102.50	101.50	-1	2,676	-0.04%
2022/02/24	2	101.25	1	101.50	101.00	1	2,723	0.04%
2022/02/22	0	0.00	1	104.50	104.50	-1	2,759	-0.04%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/18	1	109.50	0	0.00	110.00	1	2,858	0.03%
2022/02/14	0	0.00	2	109.25	108.50	-2	2,902	-0.07%
2022/02/11	1	115.00	0	0.00	113.50	1	2,876	0.03%
2022/02/10	5	115.00	5	117.00	118.00	0	2,850	0.00%
2022/02/09	0.2	113.00	1	112.50	114.50	-0.8	2,845	-0.03%
2022/02/08	0	0.00	1	117.00	116.00	-1	2,795	-0.04%
2022/02/07	4	113.75	3	114.00	115.00	1	2,876	0.04%
2022/01/26	2	117.00	2	116.50	116.50	0	2,887	0.00%
2022/01/21	0	0.00	1	118.00	117.00	-1	3,215	-0.03%
2022/01/19	1.1	119.09	1	119.50	119.50	0.1	3,567	0.00%
2022/01/18	2	123.00	0	0.00	122.00	2	3,646	0.05%
2022/01/17	0	0.00	10	124.00	124.50	-10	3,659	-0.27%
2022/01/13	10	116.00	0	0.00	119.50	10	3,747	0.27%
2022/01/12	2	120.25	1.1	120.95	119.00	0.9	3,707	0.02%
2022/01/11	0	0.00	2	126.55	125.50	-2	3,610	-0.06%
2022/01/07	6	131.50	6.3	131.20	130.50	-0.3	3,580	-0.01%
2022/01/06	1	135.50	1	136.50	136.00	0	3,506	0.00%
2022/01/05	1	138.50	1	139.00	138.50	0	3,510	0.00%
2021/12/30	1	142.00	20	142.00	142.00	-19	3,549	-0.54%
2021/12/27	10	141.50	10	141.50	142.50	0	3,682	0.00%
2021/12/24	20.1	142.25	0	0.00	141.50	20.1	3,727	0.54%
2021/12/23	1.3	141.39	1	140.50	141.00	0.3	3,746	0.01%
2021/12/22	2	138.50	1	139.00	139.50	1	3,769	0.03%
2021/12/21	1.1	137.41	0	0.00	137.50	1.1	3,741	0.03%
2021/12/17	0	0.00	3	136.50	137.50	-3	3,723	-0.08%
2021/12/14	0	0.00	6	139.83	139.50	-6	3,746	-0.16%
2021/12/13	1	146.50	0	0.00	144.00	1	3,887	0.03%
2021/12/08	0	0.00	0.1	145.50	145.00	-0.1	4,087	0.00%
2021/12/06	0	0.00	3	145.00	144.00	-3	4,114	-0.07%
2021/12/02	0	0.00	4	144.00	146.00	-4	4,229	-0.09%
2021/11/29	2	146.75	1	147.50	147.00	1	4,439	0.02%
2021/11/26	0	0.00	4	142.13	145.00	-4	4,498	-0.09%
2021/11/25	1	152.50	0	0.00	148.00	1	4,473	0.02%
2021/11/23	1	156.50	0.1	153.50	151.00	1	4,467	0.02%
2021/11/19	0.1	159.50	0	0.00	156.00	0.1	4,636	0.00%
2021/11/18	0	0.00	1.1	155.27	156.00	-1.1	4,675	-0.02%
2021/11/17	1.1	155.91	2	156.50	157.50	-0.9	4,698	-0.02%
2021/11/16	3	154.50	1	153.50	154.50	2	4,643	0.04%
2021/11/15	1	151.50	1	152.50	151.50	0	4,594	0.00%
2021/11/11	2	150.75	0	0.00	150.00	2	4,616	0.04%
2021/11/10	1	150.50	0	0.00	151.50	1	4,664	0.02%
2021/11/05	1	148.50	0	0.00	152.00	1	4,661	0.02%
2021/11/04	4	151.25	3	152.00	150.00	1	4,693	0.02%
2021/11/03	4	155.25	3	157.00	155.00	1	4,630	0.02%
2021/11/02	4	155.13	2	153.75	154.00	2	4,621	0.04%
2021/11/01	0.8	159.99	0	0.00	161.00	0.8	4,584	0.02%
2021/10/29	2.2	161.41	1	163.00	159.50	1.2	4,642	0.03%
2021/10/28	1	161.50	1.1	160.82	158.50	-0.1	4,492	0.00%
2021/10/27	8	159.31	10	158.30	161.50	-2	4,457	-0.04%
2021/10/25	3	139.17	3	140.33	143.00	0	4,228	0.00%
2021/10/22	1.1	138.55	1	140.00	140.00	0.1	4,315	0.00%
2021/10/20	1	143.50	0	0.00	143.50	1	4,338	0.02%
2021/10/19	0	0.00	3	143.00	143.00	-3	4,470	-0.07%
2021/10/18	1	141.50	0	0.00	139.00	1	4,745	0.02%
2021/10/14	1	135.00	0	0.00	136.00	1	5,063	0.02%
2021/10/13	2	133.50	2	136.00	133.50	0	5,126	0.00%
2021/10/12	3	137.67	3	138.50	136.50	0	5,191	0.00%
2021/10/08	1	144.50	1	141.50	142.00	0	5,281	0.00%
2021/10/06	3	139.17	3	138.50	137.50	0	5,607	0.00%
2021/10/05	3	133.33	2	137.00	138.50	1	5,874	0.02%
2021/10/01	1	139.00	1	140.00	136.50	0	6,243	0.00%
2021/09/29	1	142.00	1	143.50	140.50	0	6,543	0.00%
2021/09/28	0.3	146.00	0	0.00	148.00	0.3	6,625	0.00%
2021/09/23	0	0.00	2	151.00	150.00	-2	6,992	-0.03%
2021/09/22	1	149.50	1	148.00	149.50	0	7,012	0.00%
2021/09/17	0	0.00	1	149.00	150.50	-1	7,006	-0.01%
2021/09/16	3	147.33	1	146.00	144.50	2	7,056	0.03%
2021/09/15	1	149.00	0	0.00	150.00	1	7,098	0.01%
2021/09/13	1	158.00	0	0.00	157.00	1	7,067	0.01%
2021/09/09	2	165.00	1	166.50	165.00	1	7,066	0.01%
2021/09/08	1	164.00	1	163.50	164.00	0	7,095	0.00%
2021/09/07	1	165.00	1	166.50	165.00	0	7,193	0.00%
2021/09/06	1	176.00	1	170.50	172.00	0	7,207	0.00%
2021/09/03	3	174.17	1.4	178.65	174.00	1.6	7,311	0.02%
2021/09/02	1	174.50	3	175.50	175.00	-2	7,603	-0.03%
2021/09/01	14	173.29	14	172.93	175.00	0	7,580	0.00%
2021/08/31	2	166.25	1	166.00	168.50	1	7,481	0.01%
2021/08/27	0	0.00	5	171.00	170.50	-5	7,502	-0.07%
2021/08/26	0	0.00	1	169.00	170.50	-1	7,514	-0.01%
2021/08/25	11	170.32	13	167.00	170.00	-2	7,537	-0.03%
2021/08/24	7	161.64	5	161.00	162.00	2	7,398	0.03%
2021/08/23	1.4	151.95	2	155.25	155.00	-0.6	7,405	-0.01%
2021/08/18	0.5	144.00	0	0.00	150.00	0.5	7,845	0.01%
2021/08/17	0.1	146.00	0	0.00	145.50	0.1	7,965	0.00%
2021/08/13	0	0.00	0	146.75	145.00	0	7,943	0.00%
2021/08/12	0	0.00	0	153.50	153.50	0	7,946	0.00%
2021/08/09	1	162.50	0	0.00	158.50	1	8,142	0.01%
2021/08/06	17.1	163.76	15	163.50	162.50	2.1	8,227	0.02%
2021/08/05	2	166.50	0	0.00	163.50	2	8,291	0.02%
2021/08/04	1	166.50	1	165.50	165.50	0	8,341	0.00%
2021/08/03	0	0.00	3	162.50	162.00	-3	8,289	-0.04%
2021/08/02	0	0.00	1	161.50	161.50	-1	8,306	-0.01%
2021/07/30	1	169.00	6	168.08	164.00	-5	8,322	-0.06%
2021/07/29	6	165.33	0.1	162.50	167.00	5.9	8,323	0.07%
2021/07/28	1	168.00	1	165.00	165.00	0	8,391	0.00%
2021/07/27	1	178.00	1	172.00	169.50	0	8,463	0.00%
2021/07/26	0	0.00	2	179.50	177.50	-2	8,524	-0.02%
2021/07/23	9	183.28	10	175.10	176.00	-1	8,542	-0.01%
2021/07/22	14	189.86	11	183.45	183.50	3	8,500	0.04%
2021/07/21	11.1	185.99	16	184.97	187.50	-4.9	8,323	-0.06%
2021/07/20	8	178.69	6	174.83	173.50	2	8,132	0.02%
2021/07/19	5	180.00	7	181.14	181.00	-2	8,090	-0.02%
2021/07/16	2	181.75	0	0.00	178.00	2	8,076	0.02%
2021/07/15	7	185.50	4	185.50	186.00	3	8,031	0.04%
2021/07/14	13	184.81	14.1	187.32	187.00	-1.1	7,974	-0.01%
2021/07/13	11	189.59	7	184.86	181.50	4	7,875	0.05%
2021/07/12	12.1	178.48	25	182.80	187.00	-13	7,644	-0.17%
2021/07/09	17.1	168.82	24	171.77	171.00	-6.9	7,354	-0.09%
2021/07/08	28	169.48	24	169.54	170.00	4	7,228	0.06%
2021/07/07	19	167.50	35	164.63	167.50	-16	7,034	-0.23%
2021/07/06	18	160.61	17	163.00	160.50	1	6,822	0.01%
2021/07/05	21	161.86	19	163.79	161.50	2	6,856	0.03%
2021/07/02	20	156.73	21	151.86	160.50	-1	6,846	-0.01%
2021/07/01	15	150.00	16	155.69	150.00	-1	6,993	-0.01%
2021/06/30	21	155.76	23	161.50	155.50	-2	6,981	-0.03%
2021/06/29	17	154.00	17	157.50	154.00	0	6,883	0.00%
2021/06/28	28	156.48	17	156.50	156.50	11	6,977	0.16%
2021/06/25	17	155.18	19	156.53	155.00	-2	6,965	-0.03%
2021/06/24	30	156.32	32	156.16	155.50	-2	6,906	-0.03%
2021/06/23	24	151.90	23	151.30	152.00	1	6,737	0.01%
2021/06/22	20	148.88	18	152.00	148.50	2	6,674	0.03%
2021/06/21	22	147.00	22	149.50	149.50	0	6,650	0.00%
2021/06/18	24	149.31	31	151.71	149.00	-7	6,656	-0.11%
2021/06/17	1	149.00	2	148.25	151.00	-1	6,696	-0.01%
2021/06/16	24	149.00	21	152.55	148.50	3	6,684	0.04%
2021/06/15	21	151.81	28	149.66	151.00	-7	6,544	-0.11%
2021/06/11	17	149.18	10	151.20	147.00	7	6,582	0.11%
2021/06/10	56	148.82	59	148.31	147.00	-3	6,566	-0.05%
2021/06/09	7	141.50	2	141.75	141.00	5	6,218	0.08%
2021/06/08	0	0.00	1	138.50	138.00	-1	6,244	-0.02%
2021/06/04	0	0.00	1	138.50	140.00	-1	6,304	-0.02%
2021/05/28	1	141.00	2	141.50	141.50	-1	6,278	-0.02%
2021/05/27	24	138.90	23	138.89	138.00	1	6,266	0.02%
2021/05/26	35	138.51	32	139.52	135.50	3	6,186	0.05%
2021/05/25	1	132.00	8	134.94	135.00	-7	5,925	-0.12%
2021/05/20	0	0.00	2	120.50	117.00	-2	5,981	-0.03%
2021/05/19	2	120.50	2	119.25	121.50	0	6,021	0.00%
2021/05/18	14	121.71	12	121.42	123.00	2	6,011	0.03%
2021/05/17	10	115.45	0	0.00	117.00	10	6,035	0.17%
2021/05/14	0	0.00	10	114.50	116.00	-10	6,001	-0.17%
2021/05/13	1	109.00	0	0.00	121.50	1	6,052	0.02%
2021/05/12	5	113.00	2.5	110.70	113.00	2.5	6,237	0.04%
2021/05/11	0	0.00	3	124.50	119.00	-3	6,303	-0.05%
2021/05/10	0	0.00	2	131.00	129.50	-2	6,376	-0.03%
2021/05/07	5	132.40	2	131.00	134.50	3	6,490	0.05%
2021/05/06	1	126.50	0	0.00	124.00	1	6,531	0.02%
2021/05/05	1	132.00	5	131.30	127.00	-4	6,646	-0.06%
2021/05/04	7	130.00	1.5	130.33	129.00	5.5	6,867	0.08%
2021/05/03	3	142.67	0	0.00	141.50	3	7,454	0.04%
2021/04/29	0	0.00	10	156.00	156.00	-10	7,692	-0.13%
2021/04/28	1.5	158.75	0	0.00	158.00	1.5	7,845	0.02%
2021/04/27	0	0.00	1	157.00	159.00	-1	7,982	-0.01%
2021/04/26	21	152.00	21	151.00	152.00	0	8,109	0.00%
2021/04/23	26	153.50	28	147.43	152.00	-2	8,168	-0.02%
2021/04/22	30	150.32	24	156.50	148.50	6	8,232	0.07%
2021/04/21	21	156.00	21	156.50	156.00	0	8,435	0.00%
2021/04/20	20	159.00	21	157.81	159.00	-1	8,825	-0.01%
2021/04/19	22	155.68	21	152.76	158.00	1	9,012	0.01%
2021/04/16	20	152.75	18	155.00	152.50	2	9,471	0.02%
2021/04/15	18	155.83	17	154.50	156.00	1	9,474	0.01%
2021/04/14	21	155.33	27	157.61	155.00	-6	9,509	-0.06%
2021/04/13	22	158.64	20	161.50	158.50	2	9,638	0.02%
2021/04/12	12	170.33	0	0.00	163.00	12	9,678	0.12%
2021/04/09	12	168.63	11	164.86	164.00	1	9,762	0.01%
2021/04/08	13	170.77	1	171.50	166.50	12	9,878	0.12%
2021/04/07	11	165.64	12	168.04	165.50	-1	9,876	-0.01%
2021/04/06	0	0.00	5	156.00	157.00	-5	9,798	-0.05%
2021/04/01	5	159.00	5	153.00	153.00	0	10,358	0.00%
2021/03/31	7	151.07	8	155.06	156.00	-1	10,433	-0.01%
2021/03/30	5	147.50	5	149.00	149.00	0	10,451	0.00%
2021/03/26	0	143.50	1	143.50	145.50	-1	10,544	-0.01%
2021/03/25	0	142.50	8	141.81	141.00	-8	10,589	-0.08%
2021/03/24	2	142.50	2	143.25	142.50	0	10,613	0.00%
2021/03/22	0	0.00	17.1	140.60	141.00	-17.1	10,744	-0.16%
2021/03/19	3	145.50	0	0.00	144.50	3	10,707	0.03%
2021/03/18	1.1	147.14	0	0.00	148.00	1.1	10,725	0.01%
2021/03/16	5	144.30	3	148.00	146.50	2	10,811	0.02%
2021/03/15	1	148.50	0	0.00	147.50	1	10,953	0.01%
2021/03/11	2	148.75	0	0.00	150.50	2	11,073	0.02%
2021/03/10	31	151.50	30	149.50	148.00	1	11,186	0.01%
2021/03/09	13	146.92	11	146.50	149.50	2	11,559	0.02%
2021/03/04	2	158.00	0	0.00	158.00	2	12,337	0.02%
2021/03/03	1	160.00	0	0.00	163.00	1	12,440	0.01%
2021/03/02	15	162.50	15	162.00	161.00	0	12,817	0.00%
2021/02/26	3	161.50	2	161.50	159.50	1	12,899	0.01%
2021/02/25	2	166.50	0	0.00	166.00	2	12,939	0.02%
2021/02/24	1	168.00	0	0.00	166.50	1	13,244	0.01%
2021/02/23	5	168.00	10	168.00	167.50	-5	13,435	-0.04%
2021/02/22	10	173.00	7	170.29	171.00	3	13,582	0.02%
2021/02/19	0	0.00	2	167.50	167.00	-2	13,916	-0.01%
2021/02/17	11	163.77	3	165.50	164.50	8	15,466	0.05%
2021/02/04	3	158.50	7	155.86	159.50	-4	15,583	-0.03%
2021/02/03	10	168.20	0	0.00	163.00	10	15,439	0.06%
2021/02/02	12	158.67	3	164.50	168.00	9	15,199	0.06%
2021/02/01	7	152.21	9	153.94	155.50	-2	15,066	-0.01%
2021/01/29	9	164.11	16	159.75	155.00	-7	14,987	-0.05%
2021/01/27	10	165.55	9	168.67	166.50	1	14,893	0.01%
2021/01/26	14	164.82	19	168.55	163.00	-5	14,728	-0.03%
2021/01/25	43	172.70	27	174.04	167.00	16	14,401	0.11%
2021/01/22	26	160.56	27	161.04	166.00	-1	13,660	-0.01%
2021/01/21	1	151.00	13	150.85	151.00	-12	13,328	-0.09%
2021/01/20	3	150.67	27	146.54	146.50	-24	13,151	-0.18%
2021/01/19	2	148.75	8	148.81	150.00	-6	12,974	-0.05%
2021/01/18	2	140.50	0	0.00	142.50	2	12,790	0.02%
2021/01/15	5	145.10	4	144.00	142.50	1	12,768	0.01%
2021/01/14	26	151.04	18	150.50	146.00	8	12,692	0.06%
2021/01/13	45	149.71	56	149.40	149.00	-11	12,473	-0.09%
2021/01/12	5	140.80	0	0.00	140.00	5	12,074	0.04%
2021/01/11	48	142.90	56	140.60	144.50	-8	11,881	-0.07%
2021/01/08	31	133.97	30	133.00	134.00	1	11,457	0.01%
2021/01/07	23	132.65	22	133.86	132.50	1	11,486	0.01%
2021/01/06	11	135.73	4	136.25	133.50	7	11,728	0.06%
2021/01/05	1	136.50	2	138.25	138.50	-1	11,645	-0.01%
2021/01/04	59	138.28	27	136.19	138.50	32	11,776	0.27%
2020/12/31	35	137.63	29	139.17	135.00	6	11,690	0.05%
2020/12/30	22	137.05	28	137.50	137.00	-6	11,732	-0.05%
2020/12/29	11	138.27	15	136.97	136.50	-4	11,841	-0.03%
2020/12/28	46	138.05	70	137.76	138.00	-24	11,835	-0.20%
2020/12/25	38	129.99	25.2	130.14	131.00	12.9	11,339	0.11%
2020/12/24	6	128.75	1	128.00	127.00	5	11,406	0.04%
2020/12/23	1	123.50	10	126.55	128.00	-9	11,591	-0.08%
2020/12/22	2	125.75	1	126.00	122.00	1	11,699	0.01%
2020/12/21	12	124.63	14	125.79	126.00	-2	11,830	-0.02%
2020/12/18	3	124.83	2	123.00	123.00	1	11,962	0.01%
2020/12/17	4	124.00	1	126.00	125.50	3	12,014	0.02%
2020/12/16	3	123.50	3	124.33	123.50	0	12,000	0.00%
2020/12/15	9	119.44	4	118.50	119.00	5	12,041	0.04%
2020/12/14	7	121.43	10	121.50	121.00	-3	12,254	-0.02%
2020/12/11	6	120.42	2	121.75	121.50	4	12,564	0.03%
2020/12/10	2	125.75	0	0.00	125.00	2	12,969	0.02%
2020/12/09	12	129.54	10	129.40	128.50	2	13,476	0.01%
2020/12/08	2	123.50	1	124.50	124.50	1	13,588	0.01%
2020/12/07	30	123.30	26	128.00	123.00	4	13,556	0.03%
2020/12/04	23	128.78	31	128.39	129.00	-8	13,392	-0.06%
2020/12/03	5.2	131.90	16	133.38	128.00	-10.9	13,218	-0.08%
2020/12/02	260	131.20	256	131.15	131.00	4	12,834	0.03%	大買/大賣/
2020/12/01	25	123.36	23	122.00	123.50	2	12,089	0.02%
2020/11/30	0	0.00	1	123.00	121.50	-1	12,080	-0.01%
2020/11/27	2	122.50	2	123.50	122.00	0	11,996	0.00%
2020/11/26	15	125.03	1	125.50	124.50	14	11,870	0.12%
2020/11/25	5	119.30	1	120.50	117.00	4	11,431	0.03%
2020/11/24	24	123.19	21	119.69	120.50	3	11,304	0.03%
2020/11/20	8	123.81	10	124.00	126.00	-2	10,951	-0.02%
2020/11/19	12	122.83	14	121.64	121.00	-2	10,676	-0.02%
2020/11/18	13	120.15	13	122.46	121.50	0	10,487	0.00%
2020/11/17	113	123.93	111	124.91	118.50	2	10,075	0.02%	大買/大賣/
2020/11/16	32	114.81	28	118.05	119.00	4	9,131	0.04%
2020/11/13	25	106.82	17	107.79	108.50	8	8,563	0.09%
2020/11/12	7	104.43	7	103.50	104.50	0	8,433	0.00%
2020/11/10	0	0.00	20	101.00	100.50	-20	8,369	-0.24%
2020/11/09	1	104.00	0	0.00	104.00	1	8,364	0.01%
2020/11/06	2	104.00	3	103.67	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	13	101.96	103.00	-13	8,347	-0.16%
2020/11/04	5	103.80	6	102.83	102.50	-1	8,368	-0.01%
2020/11/03	0	0.00	1	100.50	100.50	-1	8,487	-0.01%
2020/11/02	2	99.15	10	99.26	99.50	-8	8,522	-0.09%
2020/10/30	1	99.00	0	0.00	98.50	1	8,509	0.01%
2020/10/27	2	102.00	3	103.33	104.50	-1	8,513	-0.01%
2020/10/26	1	102.50	1	103.00	102.00	0	8,498	0.00%
2020/10/23	0	0.00	1	102.50	104.00	-1	8,564	-0.01%
2020/10/22	1	101.00	0	0.00	101.00	1	8,547	0.01%
2020/10/21	1	103.50	0	0.00	102.50	1	8,582	0.01%
2020/10/14	8	107.81	5	107.50	105.00	3	8,754	0.03%
2020/10/13	3	103.83	3	105.17	106.00	0	8,527	0.00%
2020/10/12	32	104.77	24	104.60	106.00	8	8,498	0.09%
2020/10/08	0	0.00	1	101.50	101.00	-1	8,424	-0.01%
2020/10/07	24	105.71	11	105.05	102.50	13	8,470	0.15%
2020/10/06	11	104.95	18	104.56	104.50	-7	8,478	-0.08%
2020/10/05	9	102.78	3	103.00	103.50	6	8,798	0.07%
2020/09/30	1	99.80	1	101.50	101.50	0	9,160	0.00%
2020/09/29	2	101.50	3	100.50	101.00	-1	9,258	-0.01%
2020/09/28	32	100.17	40	99.70	102.00	-8	9,259	-0.09%
2020/09/25	13	95.68	1	94.80	94.60	12	9,281	0.13%
2020/09/24	2	99.35	1	98.80	97.10	1	9,450	0.01%
2020/09/23	2	98.50	5	99.72	102.00	-3	9,534	-0.03%
2020/09/22	4	96.93	3	96.30	98.00	1	9,348	0.01%
2020/09/21	2	99.65	2	98.70	97.40	0	9,295	0.00%
2020/09/18	3	99.23	1	98.60	98.60	2	9,229	0.02%
2020/09/17	1	100.50	11	100.00	100.00	-10	9,114	-0.11%
2020/09/16	4	102.25	6	100.25	100.00	-2	8,922	-0.02%
2020/09/15	64	100.20	46	99.63	102.00	18	8,637	0.21%
2020/09/14	16	99.74	17	100.28	96.70	-1	8,137	-0.01%
2020/09/11	23	94.10	24	93.70	95.30	-1	7,562	-0.01%
2020/09/07	1	88.60	1	88.40	87.40	0	7,315	0.00%
2020/09/04	1	86.70	0	0.00	87.40	1	7,363	0.01%
2020/09/03	2	89.80	1	88.60	88.00	1	7,371	0.01%
2020/09/02	0	0.00	2	86.20	87.30	-2	7,348	-0.03%
2020/09/01	1	85.10	0	0.00	85.10	1	7,370	0.01%
2020/08/31	1	86.70	1	87.60	86.30	0	7,492	0.00%
2020/08/28	1	87.20	0	0.00	87.20	1	7,879	0.01%
2020/08/27	0	0.00	1	89.10	88.10	-1	7,968	-0.01%
2020/08/26	1	89.50	2	89.10	89.50	-1	8,010	-0.01%
2020/08/25	1	85.60	2	84.90	85.00	-1	7,989	-0.01%
2020/08/20	3	82.23	2	84.30	81.50	1	8,083	0.01%
2020/08/18	1	88.60	0	0.00	88.80	1	8,071	0.01%
2020/08/13	1	93.30	1	93.10	91.60	0	8,157	0.00%
2020/08/11	1	95.00	0	0.00	94.60	1	8,348	0.01%
2020/08/10	2	98.75	1	96.80	96.10	1	8,378	0.01%
2020/08/07	10	100.50	6	100.08	98.50	4	8,401	0.05%
2020/08/05	1	97.30	0	0.00	97.50	1	8,329	0.01%
2020/08/04	0	0.00	1	96.30	96.60	-1	8,709	-0.01%
2020/08/03	2	97.60	0	0.00	96.10	2	9,128	0.02%
2020/07/31	1	95.80	1	97.20	97.20	0	9,216	0.00%
2020/07/28	3	96.00	10	94.20	91.90	-7	9,396	-0.07%
2020/07/27	0	0.00	2	97.20	95.90	-2	9,428	-0.02%
2020/07/24	2	96.10	2	99.40	96.10	0	9,679	0.00%
2020/07/21	2	96.80	1	97.30	97.70	1	9,763	0.01%
2020/07/20	1	97.20	1	94.60	95.40	0	9,771	0.00%
2020/07/17	8	99.24	6	98.95	97.20	2	9,794	0.02%
2020/07/16	11	96.81	0	0.00	96.30	11	9,711	0.11%
2020/07/15	3	98.90	5	96.90	96.00	-2	9,738	-0.02%
2020/07/14	0	0.00	3	98.67	97.70	-3	9,932	-0.03%
2020/07/13	1	101.00	2	101.00	102.00	-1	9,837	-0.01%
2020/07/10	5	102.80	4	102.13	101.00	1	9,772	0.01%
2020/07/09	19	110.45	11	110.14	107.00	8	9,605	0.08%
2020/07/08	79	106.63	73	107.57	110.50	6	9,125	0.07%
2020/07/07	1	102.50	2	101.50	101.00	-1	8,593	-0.01%
2020/07/06	8	101.19	10	100.89	101.00	-2	8,494	-0.02%
2020/07/03	6	100.27	2	99.15	98.20	4	8,424	0.05%
2020/07/02	9	98.62	7	98.80	99.10	2	8,282	0.02%
2020/07/01	3	96.13	9	95.00	95.60	-6	7,965	-0.08%
2020/06/30	0	0.00	1	90.50	90.50	-1	7,750	-0.01%
2020/06/29	1	90.20	0	0.00	90.60	1	7,847	0.01%
2020/06/23	2	92.60	0	0.00	92.20	2	8,098	0.02%
2020/06/22	2	93.05	2	94.45	93.40	0	8,226	0.00%
2020/06/19	2	93.60	6	94.38	93.40	-4	8,300	-0.05%
2020/06/18	1	93.20	2	93.80	93.10	-1	8,361	-0.01%
2020/06/17	2	92.20	1	92.70	93.00	1	8,467	0.01%
2020/06/16	1	92.00	3	92.73	93.30	-2	8,585	-0.02%
2020/06/15	2	90.90	1	91.10	89.90	1	8,755	0.01%
2020/06/11	2	93.30	0	0.00	90.10	2	9,037	0.02%
2020/06/10	1	94.50	3	95.40	94.50	-2	9,128	-0.02%
2020/06/09	0	0.00	1	93.50	93.70	-1	9,272	-0.01%
2020/06/08	2	94.10	1	93.60	93.00	1	9,412	0.01%
2020/06/05	0	0.00	15	94.10	94.00	-15	9,435	-0.16%
2020/06/04	8	93.85	0	0.00	93.50	8	9,492	0.08%
2020/06/03	2	94.30	8	96.30	93.70	-6	9,494	-0.06%
2020/06/01	15	91.57	0	0.00	91.90	15	9,379	0.16%
2020/05/29	0	0.00	5	89.40	90.80	-5	9,702	-0.05%
2020/05/28	4	88.23	0	0.00	87.80	4	9,720	0.04%
2020/05/27	0	0.00	3	88.83	88.80	-3	9,788	-0.03%
2020/05/26	0	0.00	3	88.80	88.50	-3	9,806	-0.03%
2020/05/25	31	88.65	28	86.30	88.80	3	9,789	0.03%
2020/05/22	11	87.77	11	85.89	85.90	0	9,781	0.00%
2020/05/21	25	88.66	27	87.05	88.80	-2	9,752	-0.02%
2020/05/20	5	85.52	3	85.80	85.30	2	9,695	0.02%
2020/05/19	4	86.60	1	86.30	86.70	3	9,667	0.03%
2020/05/18	0	0.00	5	85.90	85.80	-5	9,616	-0.05%
2020/05/14	2	93.65	1	92.90	92.30	1	9,493	0.01%
2020/05/13	0	0.00	12	93.98	95.30	-12	9,489	-0.13%
2020/05/12	14	94.30	2	96.10	93.40	12	9,548	0.13%
2020/05/11	15	98.43	21	100.85	97.50	-6	9,540	-0.06%
2020/05/08	25	94.93	75	94.05	96.10	-50	9,189	-0.54%
2020/05/07	0	0.00	9	91.13	91.40	-9	8,821	-0.10%
2020/05/06	6	89.65	13	91.28	89.00	-7	8,781	-0.08%
2020/05/05	3	88.37	20	89.31	88.50	-17	8,759	-0.19%
2020/05/04	22	88.38	0	0.00	88.50	22	9,065	0.24%
2020/04/30	79	91.82	1	91.00	90.60	78	9,148	0.85%
2020/04/29	15	92.80	19.1	93.24	91.50	-4.1	9,139	-0.04%
2020/04/28	4	89.43	1	89.80	89.80	3	8,958	0.03%
2020/04/27	1	89.90	1	88.80	88.70	0	9,014	0.00%
2020/04/24	2	87.15	3	87.80	87.60	-1	8,918	-0.01%
2020/04/23	1	87.20	1	88.70	87.00	0	8,920	0.00%
2020/04/22	1	85.10	1	86.70	87.50	0	8,959	0.00%
2020/04/21	2	87.60	2	87.30	86.10	0	8,978	0.00%
2020/04/20	3	86.67	3	87.17	87.90	0	9,018	0.00%
2020/04/17	3	91.60	1	88.10	88.10	2	8,971	0.02%
2020/04/16	1	87.70	0	0.00	87.80	1	8,827	0.01%
2020/04/15	0	0.00	1	87.90	87.80	-1	8,853	-0.01%
2020/04/14	2	87.25	2	87.45	88.00	0	9,047	0.00%
2020/04/13	1	84.30	3	85.00	85.30	-2	9,083	-0.02%
2020/04/10	3	87.07	10	87.16	86.20	-7	9,123	-0.08%
2020/04/09	3	87.60	0	0.00	86.50	3	9,195	0.03%
2020/04/07	10	88.24	5	86.78	87.30	5	9,232	0.05%
2020/04/06	5	80.54	4	81.28	81.20	1	9,085	0.01%
2020/04/01	1	78.10	0	0.00	79.50	1	9,076	0.01%
2020/03/31	1	79.40	2	78.40	77.90	-1	9,050	-0.01%
2020/03/30	2	76.80	1	77.50	78.40	1	9,000	0.01%
2020/03/27	1	77.30	2	78.25	75.70	-1	8,991	-0.01%
2020/03/26	3	74.63	3	74.80	75.70	0	8,840	0.00%
2020/03/25	0	0.00	11	74.07	75.70	-11	8,754	-0.13%
2020/03/24	1	68.00	0	0.00	69.80	1	8,674	0.01%
2020/03/23	4	61.70	3	62.77	63.80	1	8,641	0.01%
2020/03/20	1	61.80	0	0.00	63.30	1	8,804	0.01%
2020/03/19	1	62.20	3	57.63	57.60	-2	8,700	-0.02%
2020/03/18	1	71.80	2	68.40	64.00	-1	8,591	-0.01%
2020/03/17	22	71.65	21	74.81	70.50	1	8,513	0.01%
2020/03/16	15	76.05	0	0.00	75.60	15	8,509	0.18%
2020/03/13	5	82.00	2	79.00	83.50	3	8,405	0.04%
2020/03/12	0	0.00	5	86.78	87.70	-5	8,233	-0.06%
2020/03/09	0	0.00	2	93.85	92.40	-2	8,457	-0.02%
2020/03/05	27	99.84	27	99.85	99.60	0	8,434	0.00%
2020/03/04	8	98.80	6	98.30	96.80	2	8,409	0.02%
2020/03/03	1	97.00	0	0.00	95.70	1	8,435	0.01%
2020/02/27	4	93.00	4	94.00	90.00	0	9,012	0.00%
2020/02/25	1	94.10	1	97.80	97.80	0	8,892	0.00%
2020/02/24	17	95.26	16	95.70	95.00	1	8,833	0.01%
2020/02/18	0	0.00	1	98.50	96.50	-1	8,702	-0.01%
2020/02/17	1	98.20	0	0.00	97.20	1	8,639	0.01%
2020/02/14	2	100.00	0	0.00	99.90	2	8,553	0.02%
2020/02/13	0	0.00	2	104.00	100.00	-2	8,543	-0.02%
2020/02/12	29	101.47	29	101.79	101.00	0	8,589	0.00%
2020/02/11	5	98.70	1	99.30	99.70	4	8,629	0.05%
2020/02/10	1	96.50	1	95.50	95.40	0	8,773	0.00%
2020/02/07	1	98.50	1	97.20	97.00	0	9,047	0.00%
2020/02/06	0	0.00	1	99.60	100.50	-1	9,113	-0.01%
2020/02/05	25	99.92	25	100.16	97.80	0	9,034	0.00%
2020/02/04	5	95.86	6	96.37	96.40	-1	8,705	-0.01%
2020/02/03	2	93.80	1	93.00	94.90	1	8,610	0.01%
2020/01/31	3	88.77	2	89.00	91.20	1	8,511	0.01%
2020/01/30	2	89.00	2	89.60	87.30	0	8,531	0.00%
2020/01/20	0	0.00	2	95.45	96.90	-2	8,456	-0.02%
2020/01/17	3	95.00	1	94.50	94.50	2	8,431	0.02%
2020/01/16	2	94.40	2	95.30	95.30	0	8,427	0.00%
2020/01/15	2	96.35	1	95.80	95.80	1	8,401	0.01%
2020/01/14	12	94.28	12	94.92	95.20	0	8,835	0.00%
2020/01/10	12	89.68	13	89.05	89.30	-1	9,268	-0.01%
2020/01/09	1	91.20	1	91.10	91.80	0	9,510	0.00%
2020/01/08	14	94.56	15	94.57	90.20	-1	10,031	-0.01%
2020/01/07	21	100.23	21	100.33	97.60	0	10,026	0.00%
2020/01/06	3	101.83	0	0.00	100.00	3	10,400	0.03%
2020/01/03	4	104.25	2	104.50	101.50	2	10,881	0.02%
2020/01/02	6	105.25	1	103.50	105.00	5	11,064	0.05%
2019/12/30	2	100.10	2	99.65	99.00	0	11,076	0.00%
2019/12/27	3	101.33	2	101.50	101.50	1	11,597	0.01%
2019/12/24	2	99.50	3	98.77	98.30	-1	11,747	-0.01%
2019/12/23	12	104.00	12	103.50	99.90	0	11,804	0.00%
2019/12/20	1	103.50	3	104.00	103.50	-2	11,897	-0.02%
2019/12/17	6	109.83	4	109.75	109.50	2	12,325	0.02%
2019/12/16	0	0.00	1	104.50	104.50	-1	12,218	-0.01%
2019/12/13	1	105.50	1	105.00	104.50	0	12,755	0.00%
2019/12/12	1	105.00	1	104.50	104.50	0	13,105	0.00%
2019/12/06	34	104.91	33	105.86	105.50	1	13,831	0.01%
2019/12/05	36	105.31	36	105.86	104.00	0	14,405	0.00%
2019/12/04	25	107.80	25	108.36	107.50	0	14,663	0.00%
2019/12/03	1	107.50	11	107.23	108.50	-10	14,865	-0.07%
2019/12/02	30	107.70	20	109.50	106.00	10	15,401	0.06%
2019/11/29	8	111.63	7	113.07	111.50	1	15,404	0.01%
2019/11/28	7	113.21	8	112.63	112.00	-1	15,298	-0.01%
2019/11/27	8	110.44	26	110.04	111.00	-18	14,921	-0.12%
2019/11/26	1	105.00	3	106.67	108.50	-2	14,529	-0.01%
2019/11/25	0	0.00	1	98.90	98.90	-1	14,310	-0.01%
2019/11/15	0	0.00	1	99.90	99.90	-1	14,824	-0.01%
2019/11/11	8	106.13	5	105.20	103.00	3	15,473	0.02%
2019/11/08	4	108.75	4	110.63	108.50	0	15,364	0.00%
2019/11/07	4	111.50	3	111.00	109.50	1	15,210	0.01%
2019/11/06	21	115.07	2	120.75	115.00	19	15,132	0.13%
2019/11/05	15	119.10	26	119.29	124.00	-11	14,872	-0.07%
2019/11/01	0	0.00	1	110.50	114.50	-1	15,078	-0.01%
2019/10/31	1	108.50	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	108.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	0	0.00	1	110.00	109.50	-1	15,252	-0.01%
2019/10/28	22	116.57	10	116.65	116.50	12	15,252	0.08%
2019/10/25	2	114.25	2	113.75	113.50	0	15,235	0.00%
2019/10/24	1	114.50	2	115.50	115.50	-1	15,301	-0.01%
2019/10/23	1	116.00	1	114.50	115.00	0	15,372	0.00%
2019/10/22	99	121.10	99	118.68	119.00	0	15,430	0.00%
2019/10/21	22	111.57	21	111.60	113.00	1	15,094	0.01%
2019/10/18	19	109.45	24	109.38	108.00	-5	15,045	-0.03%
2019/10/17	42	107.27	41	106.28	110.00	1	15,039	0.01%
2019/10/16	12	105.21	17	105.15	100.50	-5	14,737	-0.03%
2019/10/15	1	105.00	4	106.88	106.00	-3	14,272	-0.02%
2019/10/14	15	107.57	12	107.50	107.50	3	14,100	0.02%
2019/10/09	2	99.90	2	98.90	100.50	0	13,740	0.00%
2019/10/08	2	91.45	1	89.00	91.40	1	13,266	0.01%
2019/10/07	5	87.76	4	88.90	88.70	1	13,351	0.01%
2019/10/04	11	88.01	12	88.34	87.60	-1	13,312	-0.01%
2019/10/03	37	89.24	30	89.62	88.30	7	13,326	0.05%
2019/10/02	24	84.71	24	85.65	85.80	0	12,862	0.00%
2019/10/01	1	83.90	1	83.80	84.70	0	12,819	0.00%
2019/09/27	2	83.25	2	82.80	83.90	0	12,934	0.00%
2019/09/26	3	83.67	1	84.50	84.40	2	12,980	0.02%
2019/09/25	11	83.11	12	83.61	83.90	-1	12,975	-0.01%
2019/09/24	7	82.67	39	84.08	82.60	-32	13,061	-0.24%
2019/09/23	7	87.39	7	87.50	87.50	0	12,912	0.00%
2019/09/20	8	86.94	9	87.03	87.30	-1	13,227	-0.01%
2019/09/19	1	85.90	1	86.60	86.60	0	13,442	0.00%
2019/09/18	20	86.61	18	87.11	86.00	2	13,397	0.01%
2019/09/17	38	84.16	38	85.02	85.40	0	12,890	0.00%
2019/09/16	40	82.49	10	82.55	84.00	30	12,510	0.24%
2019/09/12	1	83.40	2	84.10	82.00	-1	12,372	-0.01%
2019/09/11	16	80.98	16	81.16	80.50	0	12,101	0.00%
2019/09/10	49	80.87	89	81.35	81.20	-40	11,925	-0.34%
2019/09/09	5	80.16	8	81.68	83.00	-3	11,628	-0.03%
2019/09/06	11	77.70	16	78.54	78.00	-5	10,977	-0.05%
2019/09/05	29	77.25	30	76.92	76.20	-1	10,564	-0.01%
2019/09/04	11	73.93	8	74.55	77.10	3	10,169	0.03%
2019/09/03	4	71.20	18	70.78	70.10	-14	9,589	-0.15%
2019/09/02	3	68.70	0	0.00	68.70	3	9,455	0.03%
2019/08/30	5	67.60	0	0.00	67.00	5	9,453	0.05%
2019/08/29	0	0.00	1	67.50	67.50	-1	9,601	-0.01%
2019/08/28	21	66.17	17	65.05	65.90	4	9,688	0.04%
2019/08/27	5	65.58	4	65.50	66.00	1	9,756	0.01%
2019/08/26	2	65.45	1	66.00	66.00	1	9,649	0.01%
2019/08/23	1	70.00	10	69.10	69.50	-9	9,512	-0.09%
2019/08/20	1	72.10	4	72.70	70.50	-3	9,302	-0.03%
2019/08/19	3	70.80	0	0.00	70.80	3	9,206	0.03%
2019/08/16	1	71.00	1	70.50	70.10	0	9,176	0.00%
2019/08/15	1	71.00	1	70.90	71.20	0	9,143	0.00%
2019/08/14	18	74.73	22	75.33	74.20	-4	9,003	-0.04%
2019/08/13	3	71.30	0	0.00	71.30	3	8,675	0.03%
2019/08/12	1	72.50	1	71.50	71.10	0	8,647	0.00%
2019/08/08	2	71.40	1	71.30	71.40	1	8,592	0.01%
2019/08/07	1	69.00	0	0.00	69.90	1	8,444	0.01%
2019/08/06	1	67.30	2	68.10	69.20	-1	8,398	-0.01%
2019/08/05	1	70.00	0	0.00	66.80	1	8,224	0.01%
2019/08/02	0	0.00	18	70.91	72.70	-18	8,045	-0.22%
2019/08/01	3	71.63	1	71.90	73.50	2	7,985	0.03%
2019/07/30	1	71.50	0	0.00	71.70	1	7,746	0.01%
2019/07/29	5	73.80	5	73.60	73.80	0	7,627	0.00%
2019/07/26	0	0.00	1	74.20	74.30	-1	7,588	-0.01%
2019/07/23	23	74.65	22	72.92	72.80	1	7,315	0.01%
2019/07/22	74	73.23	36.1	74.25	74.00	37.9	7,166	0.53%
2019/07/19	35	71.39	11	71.71	72.40	24	6,836	0.35%
2019/07/17	12	69.08	12	69.50	69.00	0	6,507	0.00%
2019/07/16	3	68.97	2	70.70	68.50	1	6,374	0.02%
2019/07/15	10	70.80	9	71.12	69.80	1	6,340	0.02%
2019/07/12	26	72.03	26	72.36	72.00	0	6,566	0.00%
2019/07/11	6	72.37	10	72.28	72.50	-4	6,451	-0.06%
2019/07/10	0	0.00	1	67.70	68.40	-1	6,067	-0.02%
2019/07/09	29	67.54	29	67.32	67.50	0	5,994	0.00%
2019/07/08	1	66.80	7	65.04	66.40	-6	5,837	-0.10%
2019/07/04	6	65.88	3	65.70	64.00	3	5,678	0.05%
2019/07/03	0	0.00	1	67.00	65.00	-1	5,522	-0.02%
2019/07/02	3	64.67	2	65.50	66.00	1	5,438	0.02%
2019/07/01	3	65.83	2	66.75	65.60	1	5,352	0.02%
2019/06/28	7	64.73	7	64.54	64.50	0	5,160	0.00%
2019/06/27	7	63.31	17	63.59	65.00	-10	5,060	-0.20%
2019/06/26	22	59.35	34	59.88	60.20	-12	4,783	-0.25%
2019/06/25	2	56.80	5	56.72	57.10	-3	4,876	-0.06%
2019/06/24	9	57.73	1	57.40	57.40	8	5,093	0.16%
2019/06/21	5	57.70	5	58.36	56.10	0	5,048	0.00%
2019/06/20	0	0.00	1	55.10	56.60	-1	4,983	-0.02%
2019/06/18	1	53.10	2	53.25	53.00	-1	4,947	-0.02%
2019/06/17	1	52.90	1	52.80	52.80	0	4,964	0.00%
2019/06/14	1	52.90	1	52.00	52.00	0	5,048	0.00%
2019/06/13	1	52.70	1	53.00	53.00	0	5,187	0.00%
2019/06/12	3	52.73	2	52.10	52.10	1	5,480	0.02%
2019/06/11	1	51.50	1	52.10	52.10	0	5,405	0.00%
2019/06/10	0	0.00	2	51.20	51.50	-2	5,338	-0.04%
2019/06/06	3	50.33	1	50.80	50.80	2	5,275	0.04%
2019/06/05	3	50.80	12	50.38	49.95	-9	5,209	-0.17%
2019/06/04	2	48.30	2	48.55	48.55	0	5,016	0.00%
2019/06/03	8	45.80	10	47.01	48.15	-2	4,902	-0.04%
2019/05/31	2	42.95	2	43.80	43.80	0	4,754	0.00%
2019/05/30	2	42.35	2	42.50	42.50	0	4,751	0.00%
2019/05/29	2	41.55	2	41.65	41.65	0	4,759	0.00%
2019/05/28	1	41.60	1	41.90	41.90	0	4,771	0.00%
2019/05/27	2	41.85	2	41.35	41.35	0	4,812	0.00%
2019/05/24	6	41.62	3	41.60	41.50	3	4,878	0.06%
2019/05/23	2	40.85	11	40.46	41.25	-9	4,893	-0.18%
2019/05/22	3	42.65	10	43.41	41.80	-7	4,936	-0.14%
2019/05/21	17	40.67	0	0.00	42.20	17	5,003	0.34%
2019/05/20	4	42.30	4	41.40	41.40	0	5,012	0.00%
2019/05/17	2	43.95	2	43.80	43.80	0	5,016	0.00%
2019/05/16	1	46.75	1	45.25	45.25	0	5,312	0.00%
2019/05/14	1	46.70	0	0.00	46.70	1	5,442	0.02%
2019/05/13	4	50.20	8	48.19	47.80	-4	5,543	-0.07%
2019/05/10	2	51.70	1	51.00	51.00	1	5,558	0.02%
2019/05/09	1	51.40	1	50.40	50.40	0	5,544	0.00%
2019/05/07	2	51.30	0	0.00	51.20	2	5,530	0.04%
2019/05/06	1	51.50	1	50.70	50.70	0	5,630	0.00%
2019/05/03	1	52.70	1	52.70	52.70	0	5,628	0.00%
2019/05/02	1	52.40	1	53.00	53.00	0	5,637	0.00%
2019/04/26	2	50.85	12	50.98	51.70	-10	5,741	-0.17%
2019/04/22	1	53.90	1	54.00	54.00	0	5,789	0.00%
2019/04/19	5	53.72	2	54.00	54.00	3	5,830	0.05%
2019/04/18	9	54.88	11	55.04	53.70	-2	5,847	-0.03%
2019/04/17	1	52.50	0	0.00	52.70	1	5,583	0.02%
2019/04/16	5	52.90	0	0.00	52.70	5	5,734	0.09%
2019/04/15	2	52.80	2	53.00	53.00	0	5,824	0.00%
2019/04/12	0	0.00	1	52.10	52.00	-1	5,956	-0.02%
2019/04/11	4	54.55	3	53.10	53.10	1	6,111	0.02%
2019/04/10	2	54.00	2	54.00	54.00	0	6,532	0.00%
2019/04/08	0	0.00	9	54.60	54.30	-9	7,208	-0.12%
2019/04/03	7	53.27	5	53.24	53.30	2	7,461	0.03%
2019/04/02	2	54.70	1	54.10	54.30	1	7,776	0.01%
2019/04/01	3	55.50	2	56.20	54.00	1	7,759	0.01%
2019/03/29	12	54.53	6	54.92	54.00	6	7,666	0.08%
2019/03/28	17	54.89	14	56.46	52.80	3	7,511	0.04%
2019/03/27	25	50.78	40	52.86	53.90	-15	7,012	-0.21%
2019/03/25	0	48.50	5	48.56	48.45	-5	6,643	-0.08%
2019/03/22	2	49.80	5	49.94	49.90	-3	6,623	-0.05%
2019/03/21	0	48.95	0	0.00	48.85	0	6,491	0.00%
2019/03/19	2	49.05	11	48.94	49.05	-9	6,655	-0.14%
2019/03/18	11	48.77	1	48.70	48.70	10	6,553	0.15%
2019/03/15	123	48.28	123	48.67	47.50	0	6,382	0.00%	大買/大賣/
2019/03/14	2	46.60	0	0.00	46.25	2	6,063	0.03%
2019/03/08	2	44.80	2	44.95	45.20	0	6,283	0.00%
2019/03/06	0	0.00	1	46.95	46.80	-1	6,502	-0.02%
2019/03/05	2	47.85	0	0.00	47.50	2	6,528	0.03%
2019/03/04	2	47.15	2	47.80	47.80	0	6,592	0.00%
2019/02/26	7	48.04	3	47.82	47.80	4	6,617	0.06%
2019/02/25	2	47.93	8	48.37	47.80	-6	6,610	-0.09%
2019/02/21	1	48.35	1	48.45	48.45	0	6,544	0.00%
2019/02/20	6	49.02	1	48.85	47.95	5	6,498	0.08%
2019/02/19	1	48.40	1	48.00	48.00	0	6,403	0.00%
2019/02/15	12	48.13	188	48.03	47.55	-176	6,359	-2.77%	大賣/鉅額交易
2019/02/14	201	46.46	24	46.72	46.75	177	6,030	2.94%	大買/鉅額交易
2019/02/13	0	0.00	1	46.80	46.10	-1	5,949	-0.02%
2019/02/12	3	45.35	3	45.98	46.20	0	5,884	0.00%
2019/02/11	0	0.00	6	44.38	44.55	-6	5,769	-0.10%
2019/01/28	0	0.00	2	44.30	44.10	-2	5,802	-0.03%
2019/01/25	2	45.00	9	44.49	44.15	-7	5,810	-0.12%
2019/01/23	2	43.10	2	43.25	43.30	0	5,746	0.00%
2019/01/22	2	43.03	0	0.00	42.50	2	5,729	0.03%
2019/01/21	3	42.92	1	43.70	42.90	2	5,709	0.04%
2019/01/18	6	43.15	0	0.00	42.95	6	5,604	0.11%
2019/01/15	1	45.00	0	0.00	44.95	1	5,569	0.02%
2019/01/14	2	45.55	62	45.26	44.70	-60	5,556	-1.08%
2019/01/11	5	45.80	6	45.46	45.25	-1	5,558	-0.02%
2019/01/10	13	45.94	0	0.00	45.50	13	5,491	0.24%
2019/01/09	4	45.25	1	45.95	45.10	3	5,407	0.06%
2019/01/08	2	45.53	10	45.50	45.70	-8	5,307	-0.15%
2019/01/07	3	46.08	2	46.50	44.15	1	5,135	0.02%
2019/01/04	64	45.07	33	44.98	45.00	31	5,047	0.61%
2019/01/03	25	47.16	0	0.00	45.85	25	4,916	0.51%
2019/01/02	5	48.14	4	48.63	48.50	1	4,756	0.02%
2018/12/28	31	46.99	58	47.10	47.90	-27	4,319	-0.63%
2018/12/27	1	43.40	62	44.00	43.90	-61	3,808	-1.60%
2018/12/26	5	44.09	5	43.36	42.00	0	3,655	0.00%
2018/12/25	67	42.88	9	43.92	44.85	58	3,311	1.75%
2018/12/24	0	0.00	7	41.14	41.75	-7	2,931	-0.24%
2018/12/21	0	0.00	1	37.80	39.40	-1	2,892	-0.03%
2018/12/20	1	39.75	0	0.00	38.50	1	2,885	0.03%
2018/12/18	2	41.00	0	0.00	40.25	2	2,911	0.07%
2018/12/14	5	41.90	4	41.88	41.85	1	2,893	0.03%
2018/12/13	9	43.69	188	43.88	43.00	-179	2,877	-6.22%	大賣/鉅額交易
2018/12/12	180	41.10	1	41.10	42.45	179	2,716	6.59%	大買/鉅額交易
2018/12/10	1	39.15	0	0.00	39.40	1	2,707	0.04%
2018/12/05	15	42.05	10	41.55	41.55	5	2,854	0.18%
2018/12/04	1	42.75	1	41.80	41.80	0	2,842	0.00%
2018/12/03	2	41.85	1	42.10	42.45	1	2,839	0.04%
2018/11/30	5	40.93	144	40.98	40.25	-139	2,770	-5.02%	大賣/鉅額交易
2018/11/29	142	40.10	2	40.28	40.40	140	2,639	5.30%	大買/鉅額交易
2018/11/28	3	38.28	0	0.00	38.60	3	2,650	0.11%
2018/11/27	0	0.00	1	38.00	37.95	-1	2,627	-0.04%
2018/11/23	17	37.10	15	36.15	36.15	2	2,564	0.08%
2018/11/22	6	36.80	6	36.50	36.50	0	2,519	0.00%
2018/11/19	5	36.55	0	0.00	36.55	5	2,480	0.20%
2018/11/16	27	36.56	21	36.10	36.10	6	2,479	0.24%
2018/11/12	6	39.05	6	39.20	39.20	0	2,402	0.00%
2018/11/09	11	39.65	11	39.35	39.35	0	2,445	0.00%
2018/11/08	12	40.53	0	0.00	40.15	12	2,469	0.49%
2018/11/06	4	41.93	4	41.14	41.00	0	2,523	0.00%
2018/11/05	0	0.00	1	40.90	40.90	-1	2,478	-0.04%
2018/10/29	1	35.55	0	0.00	36.20	1	2,473	0.04%
2018/10/25	2	36.65	11	36.20	36.50	-9	2,539	-0.35%
2018/10/24	0	0.00	1	39.40	39.40	-1	2,583	-0.04%
2018/10/19	1	39.60	0	0.00	42.45	1	2,701	0.04%
2018/10/18	0	0.00	16	40.33	40.45	-16	2,745	-0.58%
2018/10/17	0	40.45	0	0.00	40.45	0	2,849	0.00%
2018/10/12	15	38.80	0	0.00	39.30	15	3,074	0.49%
2018/10/09	0	0.00	5	42.75	41.65	-5	3,142	-0.16%
2018/10/08	0	0.00	10	42.45	42.75	-10	3,154	-0.32%
2018/10/05	0	0.00	5	44.10	43.55	-5	3,258	-0.15%
2018/10/04	10	46.70	0	0.00	46.20	10	3,325	0.30%
2018/10/02	12	49.40	12	49.20	49.20	0	3,405	0.00%
2018/10/01	5	49.30	0	0.00	49.40	5	3,436	0.15%
2018/09/26	14	50.05	1	49.40	49.40	13	3,633	0.36%
2018/09/25	5	48.30	17	48.79	49.10	-12	3,761	-0.32%
2018/09/20	11	48.00	5	47.05	46.70	6	4,035	0.15%
2018/09/19	3	48.27	10	48.25	47.70	-7	4,123	-0.17%
2018/09/17	1	48.75	0	0.00	49.00	1	4,447	0.02%
2018/09/12	2	46.20	5	45.80	45.70	-3	4,871	-0.06%
2018/09/10	1	49.55	0	0.00	49.55	1	5,604	0.02%
2018/09/06	11	56.55	0	0.00	56.30	11	6,334	0.17%
2018/09/05	4	57.18	2	57.90	57.00	2	6,570	0.03%
2018/09/04	22	58.97	32	58.41	57.90	-10	6,611	-0.15%
2018/09/03	6	55.78	0	0.00	55.80	6	6,561	0.09%
2018/08/31	0	0.00	1	57.70	57.50	-1	6,616	-0.02%
2018/08/30	1	58.00	0	0.00	58.00	1	6,861	0.01%
2018/08/28	0	0.00	1	58.60	57.60	-1	7,024	-0.01%
2018/08/27	1	56.80	1	57.60	57.60	0	7,060	0.00%
2018/08/24	1	55.90	1	56.10	56.30	0	7,115	0.00%
2018/08/23	2	56.60	0	0.00	56.80	2	7,142	0.03%
2018/08/22	1	58.00	6	58.28	57.80	-5	7,151	-0.07%
2018/08/21	0	0.00	2	57.15	57.40	-2	7,158	-0.03%
2018/08/20	1	55.30	0	0.00	55.60	1	7,213	0.01%
2018/08/17	1	56.80	1	57.70	55.90	0	7,281	0.00%
2018/08/16	3	56.57	1	56.10	56.80	2	7,284	0.03%
2018/08/15	4	57.88	0	0.00	57.40	4	7,251	0.06%
2018/08/14	0	0.00	9	57.81	59.00	-9	7,260	-0.12%
2018/08/13	5	54.08	0	0.00	55.10	5	7,271	0.07%
2018/08/09	5	59.30	2	59.50	59.50	3	7,274	0.04%
2018/08/08	1	61.80	5	60.40	60.40	-4	7,342	-0.05%
2018/08/07	22	60.88	17	61.00	61.00	5	7,403	0.07%
2018/08/06	0	0.00	1	60.60	60.60	-1	7,457	-0.01%
2018/08/03	1	60.40	1	60.30	60.30	0	7,509	0.00%
2018/08/02	4	59.53	5	60.10	60.20	-1	7,587	-0.01%
2018/08/01	1	59.60	4	60.25	60.60	-3	7,627	-0.04%
2018/07/31	6	59.08	0	0.00	58.50	6	7,749	0.08%
2018/07/30	2	59.50	0	0.00	57.10	2	7,696	0.03%
2018/07/26	2	62.15	1	62.70	62.00	1	7,659	0.01%
2018/07/23	4	61.33	15	61.40	61.00	-11	7,538	-0.15%
2018/07/20	1	69.40	0	0.00	67.70	1	7,467	0.01%
2018/07/19	2	68.50	0	0.00	68.50	2	7,479	0.03%
2018/07/18	11	69.91	6	69.40	69.20	5	7,561	0.07%
2018/07/17	7	71.86	0	0.00	71.10	7	7,634	0.09%
2018/07/16	3	73.97	0	0.00	73.00	3	7,668	0.04%
2018/07/13	8	74.44	25	74.49	74.10	-17	7,717	-0.22%
2018/07/12	31	73.31	3	73.97	74.30	28	7,777	0.36%
2018/07/11	7	70.81	4	71.53	71.50	3	7,951	0.04%
2018/07/10	1	71.00	14	70.45	71.20	-13	8,152	-0.16%
2018/07/09	8	69.25	0	0.00	68.80	8	8,229	0.10%
2018/07/06	5	67.60	6	69.65	70.00	-1	8,437	-0.01%
2018/07/05	8	70.26	11	71.18	69.30	-3	8,417	-0.04%
2018/07/04	4	70.03	1	69.10	69.50	3	8,517	0.04%
2018/07/03	2	72.80	27	71.30	69.30	-25	8,542	-0.29%
2018/07/02	9	75.54	3	74.00	74.00	6	8,382	0.07%
2018/06/29	8	76.34	10	77.37	76.80	-2	8,241	-0.02%
2018/06/28	1	75.80	3	75.00	75.00	-2	8,087	-0.02%
2018/06/27	7	76.40	10	76.22	75.20	-3	7,997	-0.04%
2018/06/26	1	73.20	1	73.90	73.30	0	7,753	0.00%
2018/06/25	10	74.27	17	75.72	74.00	-7	7,689	-0.09%
2018/06/22	35	78.29	8	77.49	74.60	27	7,564	0.36%
2018/06/21	6	74.35	16	74.62	74.50	-10	7,364	-0.14%
2018/06/20	36	71.58	40	71.02	70.10	-4	7,220	-0.06%
2018/06/19	64	78.88	42	79.93	75.80	22	6,988	0.31%
2018/06/15	31	76.79	66	75.93	78.70	-35	6,386	-0.55%
2018/06/14	10	72.09	6	72.28	71.60	4	5,697	0.07%
2018/06/13	33	72.97	25	72.22	72.80	8	5,649	0.14%
2018/06/12	2	69.30	6	69.45	68.80	-4	5,449	-0.07%
2018/06/11	1	67.80	0	0.00	67.80	1	5,399	0.02%
2018/06/08	11	70.02	1	69.30	69.10	10	5,381	0.19%
2018/06/07	18	71.86	28	71.93	70.40	-10	5,354	-0.19%
2018/06/06	20	69.03	16	68.80	68.80	4	5,211	0.08%
2018/06/05	7	67.13	21	68.00	66.70	-14	5,110	-0.27%
2018/06/04	29	67.62	0	0.00	67.40	29	5,120	0.57%
2018/06/01	10	67.20	4	67.80	67.30	6	5,098	0.12%
2018/05/31	0	0.00	8	65.70	66.00	-8	5,079	-0.16%
2018/05/30	8	65.00	7	64.69	65.50	1	5,094	0.02%
2018/05/29	16	67.63	11	66.38	66.30	5	5,095	0.10%
2018/05/28	1	67.70	4	67.50	67.70	-3	5,067	-0.06%
2018/05/25	0	0.00	18	65.79	66.30	-18	5,030	-0.36%
2018/05/23	4	64.00	0	0.00	63.60	4	4,964	0.08%
2018/05/21	0	0.00	6	64.70	64.80	-6	5,012	-0.12%
2018/05/18	1	63.10	0	0.00	63.30	1	4,974	0.02%
2018/05/17	2	63.90	15	64.37	63.60	-13	5,028	-0.26%
2018/05/16	5	63.80	0	0.00	63.40	5	5,027	0.10%
2018/05/15	10	66.40	0	0.00	65.70	10	5,024	0.20%
2018/05/14	10	67.90	21	68.56	68.00	-11	5,097	-0.22%
2018/05/11	30	69.57	2	67.90	67.50	28	5,060	0.55%
2018/05/10	1	68.60	27	68.88	68.60	-26	5,084	-0.51%
2018/05/09	22	68.24	7	68.69	67.20	15	5,131	0.29%
2018/05/08	2	68.35	1	67.20	67.10	1	5,160	0.02%
2018/05/07	2	64.45	0	0.00	64.60	2	5,373	0.04%
2018/05/04	10	64.60	7	64.64	64.00	3	5,382	0.06%
2018/05/03	0	0.00	1	62.80	62.50	-1	5,331	-0.02%
2018/05/02	1	62.50	0	0.00	63.30	1	5,381	0.02%
2018/04/27	1	61.00	0	0.00	61.00	1	5,518	0.02%
2018/04/26	0	0.00	11	59.49	59.70	-11	5,516	-0.20%
2018/04/25	3	62.40	7	61.26	62.50	-4	5,500	-0.07%
2018/04/24	11	60.88	0	0.00	61.90	11	5,534	0.20%
2018/04/23	5	66.80	14	65.14	65.10	-9	5,446	-0.17%
2018/04/20	11	70.15	0	0.00	68.80	11	5,457	0.20%
2018/04/19	2	71.90	1	72.50	72.00	1	5,521	0.02%
2018/04/18	10	71.79	11	72.00	72.60	-1	5,457	-0.02%
2018/04/17	28	74.53	24	74.09	71.00	4	5,323	0.08%
2018/04/16	20	72.84	12	72.62	73.90	8	5,120	0.16%
2018/04/13	10	69.10	12	69.92	69.50	-2	5,003	-0.04%
2018/04/12	15	68.96	9	68.82	68.10	6	4,916	0.12%
2018/04/11	4	65.55	3	65.30	65.60	1	4,770	0.02%
2018/04/10	6	66.58	6	65.85	65.20	0	4,870	0.00%
2018/04/09	7	64.13	4	64.85	65.60	3	4,948	0.06%
2018/04/03	1	59.10	0	0.00	59.70	1	4,918	0.02%
2018/03/31	0	61.00	0	0.00	60.60	0	5,078	0.00%
2018/03/29	1	62.30	0	0.00	61.90	1	5,457	0.02%
2018/03/27	1	62.90	0	0.00	62.40	1	5,731	0.02%
2018/03/23	1	62.50	0	0.00	63.20	1	6,013	0.02%
2018/03/22	2	66.00	0	0.00	64.20	2	6,360	0.03%
2018/03/19	1	64.50	0	0.00	63.60	1	6,963	0.01%
2018/03/16	3	66.17	1	67.00	65.60	2	7,111	0.03%
2018/03/15	12	67.37	11	67.76	67.30	1	7,364	0.01%
2018/03/14	2	67.90	1	67.60	67.30	1	7,818	0.01%
2018/03/13	1	67.60	3	68.03	67.60	-2	8,097	-0.02%
2018/03/12	1	67.20	6	66.72	66.80	-5	8,360	-0.06%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	0	0.00	6	64.05	64.20	-6	9,055	-0.07%
2018/03/06	1	63.40	1	63.00	63.00	0	9,910	0.00%
2018/03/05	4	64.28	1	63.50	63.50	3	10,312	0.03%
2018/03/02	1	66.30	0	0.00	66.00	1	10,928	0.01%
2018/02/27	13	67.95	14	68.81	67.90	-1	11,471	-0.01%
2018/02/26	1	67.80	4	67.90	67.80	-3	12,192	-0.02%
2018/02/23	12	69.09	11	68.38	68.20	1	12,693	0.01%
2018/02/22	4	68.75	3	69.00	68.00	1	12,907	0.01%
2018/02/21	6	66.93	9	67.71	67.80	-3	12,973	-0.02%
2018/02/12	1	63.40	0	0.00	63.20	1	13,107	0.01%
2018/02/09	1	58.50	3	60.67	63.10	-2	13,187	-0.02%
2018/02/08	14	65.16	2	64.40	64.00	12	13,132	0.09%
2018/02/07	24	68.36	3	67.67	66.70	21	13,079	0.16%
2018/02/06	11	68.53	8	65.79	65.30	3	13,028	0.02%
2018/02/05	7	70.09	9	70.89	72.50	-2	12,926	-0.02%
2018/02/02	0	0.00	1	75.20	73.10	-1	12,932	-0.01%
2018/02/01	1	73.40	2	74.20	73.90	-1	12,910	-0.01%
2018/01/31	4	72.40	5	72.84	72.50	-1	12,812	-0.01%
2018/01/30	16	73.26	11	73.40	71.60	5	12,766	0.04%
2018/01/29	1	69.40	0	0.00	69.80	1	12,415	0.01%
2018/01/26	1	69.00	0	0.00	69.60	1	12,561	0.01%
2018/01/25	1	69.00	1	69.70	69.70	0	12,866	0.00%
2018/01/24	5	68.90	1	68.70	68.70	4	12,819	0.03%
2018/01/23	1	72.00	5	71.90	70.20	-4	12,762	-0.03%
2018/01/22	3	72.03	3	72.70	71.50	0	12,869	0.00%
2018/01/19	6	70.52	0	0.00	70.80	6	12,893	0.05%
2018/01/18	10	72.90	10	71.60	70.10	0	13,001	0.00%
2018/01/16	2	73.30	2	73.95	71.30	0	13,100	0.00%
2018/01/15	0	0.00	5	70.94	71.70	-5	12,963	-0.04%
2018/01/12	1	67.90	1	68.50	68.50	0	12,811	0.00%
2018/01/11	2	68.30	2	68.25	67.90	0	12,812	0.00%
2018/01/10	27	67.75	5	68.00	67.40	22	12,790	0.17%
2018/01/09	25	70.10	13	68.55	68.80	12	12,750	0.09%
2018/01/08	0	0.00	1	73.10	71.90	-1	12,615	-0.01%
2018/01/05	5	74.40	0	0.00	73.60	5	12,565	0.04%
2018/01/03	3	74.13	12	70.77	74.50	-9	12,357	-0.07%
2018/01/02	3	68.03	3	67.97	69.10	0	12,118	0.00%