宏捷科 (8086)-康和-延平券商分點個股進出

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
141.5
漲跌
▲1.0
漲幅
+0.71%
成交量
4,738張
產業
上櫃半導體類股
1344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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	11	137.95	11	140.59	141.50	0	3,052	0.00%
2024/06/20	1	139.00	6.1	137.60	140.50	-5.1	3,067	-0.16%
2024/06/19	7	136.21	2	136.00	136.00	5	3,070	0.16%
2024/06/18	2	138.50	2	139.25	138.00	0	3,049	0.00%
2024/06/17	1	138.00	3	137.33	137.50	-2	3,107	-0.06%
2024/06/14	7	130.64	2	131.25	130.00	5	3,174	0.16%
2024/06/13	1.1	130.55	0	0.00	131.00	1.1	3,199	0.03%
2024/06/12	10	123.75	10	122.50	122.50	0	3,122	0.00%
2024/06/07	3	121.50	0	0.00	122.50	3	3,252	0.09%
2024/06/06	1	124.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	11	126.64	8	127.50	126.00	3	3,419	0.09%
2024/06/04	1	133.00	1	129.50	129.50	0	3,501	0.00%
2024/06/03	3	124.50	0	0.00	125.50	3	3,670	0.08%
2024/05/31	3	128.00	0	0.00	125.50	3	3,784	0.08%
2024/05/30	1	128.00	0	0.00	127.00	1	4,116	0.02%
2024/05/29	1	131.00	0	0.00	131.00	1	4,213	0.02%
2024/05/22	0	0.00	1	132.50	132.50	-1	4,640	-0.02%
2024/05/14	1	128.00	0	0.00	129.00	1	5,812	0.02%
2024/05/10	2	129.25	1	131.50	129.00	1	6,025	0.02%
2024/05/09	16	138.69	17.1	136.03	136.00	-1.1	6,017	-0.02%
2024/05/08	0	0.00	1	140.50	141.00	-1	6,125	-0.02%
2024/05/06	16	140.00	16	137.75	137.50	0	6,159	0.00%
2024/05/03	0	0.00	1	139.00	139.00	-1	6,128	-0.02%
2024/04/30	5	139.30	4	140.50	138.00	1	6,128	0.02%
2024/04/29	2	136.75	1	137.00	137.00	1	6,095	0.02%
2024/04/24	6.1	132.92	5	133.00	133.00	1.1	6,199	0.02%
2024/04/19	0	0.00	4	128.75	130.50	-4	6,244	-0.06%
2024/04/18	4	136.00	0	0.00	136.00	4	6,235	0.06%
2024/04/16	1	133.00	1.1	132.00	132.00	-0.1	6,267	0.00%
2024/04/15	3	137.50	3	138.83	137.00	0	6,267	0.00%
2024/04/08	0	152.00	4	146.00	146.00	-4	6,701	-0.06%
2024/04/03	0	0.00	1	152.00	153.00	-1	6,653	-0.02%
2024/04/02	0	0.00	3	148.50	150.00	-3	6,505	-0.05%
2024/04/01	0	0.00	1	149.00	146.00	-1	6,500	-0.02%
2024/03/28	2	143.50	0	0.00	143.00	2	6,631	0.03%
2024/03/25	3	157.50	3	156.50	154.00	0	6,721	0.00%
2024/03/20	10	155.00	0	0.00	148.00	10	6,725	0.15%
2024/03/19	10	155.50	10	157.00	158.00	0	6,646	0.00%
2024/03/13	0	0.00	6	153.17	153.50	-6	6,499	-0.09%
2024/03/11	11	154.95	17	155.21	154.50	-6	6,616	-0.09%
2024/03/08	3	152.00	2	153.00	148.00	1	6,843	0.01%
2024/03/07	31	160.82	36	156.88	155.50	-5	6,863	-0.07%
2024/03/06	7	155.50	8	154.88	156.50	-1	6,810	-0.01%
2024/03/05	9	158.67	2.3	152.87	153.00	6.7	7,132	0.09%
2024/03/04	16.3	149.43	24.4	150.56	149.50	-8.1	6,935	-0.12%
2024/03/01	4	146.00	4	149.00	149.00	0	7,028	0.00%
2024/02/26	0.1	139.50	0	0.00	141.50	0.1	7,726	0.00%
2024/02/23	4.3	142.57	0	0.00	142.00	4.3	7,717	0.06%
2024/02/22	23	151.91	15	146.00	145.50	8	7,700	0.10%
2024/02/21	34	149.46	34	147.63	147.50	0	7,663	0.00%
2024/02/20	8.1	145.88	14	145.18	143.50	-5.9	7,390	-0.08%
2024/02/19	8	143.00	7	140.44	146.00	1	7,152	0.01%
2024/02/16	3	130.67	10	132.00	133.00	-7	6,911	-0.10%
2024/02/15	3	129.33	3	129.50	131.00	0	6,907	0.00%
2024/02/05	17	130.35	3	128.00	127.50	14	6,912	0.20%
2024/02/01	0	0.00	1	125.50	124.50	-1	7,181	-0.01%
2024/01/31	10	123.00	18	123.78	124.00	-8	7,284	-0.11%
2024/01/30	1	121.00	1	121.00	121.00	0	7,457	0.00%
2024/01/24	2	118.50	0	0.00	118.00	2	8,076	0.02%
2024/01/19	0	0.00	2	114.50	115.00	-2	8,337	-0.02%
2024/01/18	2	112.50	0	0.00	113.00	2	8,290	0.02%
2024/01/17	2	118.25	1	116.00	116.50	1	8,260	0.01%
2024/01/16	1	115.00	3	116.33	116.50	-2	8,224	-0.02%
2024/01/09	2	117.00	0	0.00	117.00	2	8,130	0.02%
2024/01/08	10	119.50	12	120.42	117.00	-2	8,104	-0.02%
2024/01/05	2	118.00	10	116.50	117.00	-8	8,054	-0.10%
2024/01/04	537	121.22	11	117.95	118.50	526	7,944	6.62%	大買/鉅額交易
2024/01/03	23	121.20	20	120.00	120.00	3	7,701	0.04%
2023/12/28	1	128.00	1	128.50	128.00	0	7,880	0.00%
2023/12/27	4	132.00	4	132.00	132.00	0	7,841	0.00%
2023/12/26	1	131.50	1	130.00	130.00	0	7,810	0.00%
2023/12/25	0	0.00	6	131.08	129.50	-6	7,736	-0.08%
2023/12/22	9	124.06	11	122.14	123.50	-2	7,629	-0.03%
2023/12/21	1	119.01	0	0.00	119.00	1	7,557	0.01%
2023/12/20	11	121.59	9	121.78	122.00	2	7,532	0.03%
2023/12/19	6	125.25	3	123.83	122.50	3	7,433	0.04%
2023/12/18	23	132.17	20	129.75	129.50	3	7,350	0.04%
2023/12/15	0	0.00	0	135.00	134.50	0	7,320	0.00%
2023/12/12	1	139.50	0	139.00	138.00	1	7,399	0.01%
2023/12/11	1.1	141.02	1	141.00	140.50	0.1	7,360	0.00%
2023/12/08	0	0.00	10	140.00	139.00	-10	7,394	-0.14%
2023/12/07	2	142.00	10	138.50	137.50	-8	7,512	-0.11%
2023/12/06	20	139.50	21	140.38	142.00	-1	7,637	-0.01%
2023/12/05	38	138.97	28	139.79	139.00	10	7,538	0.13%
2023/12/04	10	138.00	1	142.00	139.50	9	7,401	0.12%
2023/12/01	21	138.90	30	138.50	137.50	-9	7,428	-0.12%
2023/11/30	21	138.00	23	138.46	139.00	-2	7,508	-0.03%
2023/11/29	41	128.87	31	129.48	130.50	10	7,336	0.14%
2023/11/28	25	123.74	21	125.33	127.50	4	7,309	0.05%
2023/11/27	25	133.16	43	137.23	125.50	-18	7,161	-0.25%
2023/11/24	3	127.33	7	133.07	139.00	-4	6,737	-0.06%
2023/11/21	7	123.64	4	124.50	124.00	3	6,247	0.05%
2023/11/20	9	123.11	8	124.25	123.00	1	6,208	0.02%
2023/11/17	2	128.50	2	127.25	127.00	0	6,142	0.00%
2023/11/14	0	0.00	5	128.00	131.00	-5	6,020	-0.08%
2023/11/13	2	131.50	3	131.67	131.00	-1	5,958	-0.02%
2023/11/10	9	130.78	28	129.09	132.00	-19	5,855	-0.32%
2023/11/09	23	126.39	14	128.50	129.50	9	5,621	0.16%
2023/11/08	1	122.50	11	120.64	123.00	-10	5,388	-0.19%
2023/11/07	25	120.86	25	121.54	120.00	0	5,235	0.00%
2023/11/06	23	116.52	2	116.50	116.50	21	4,945	0.42%
2023/11/03	2	113.75	0	0.00	112.00	2	4,829	0.04%
2023/11/02	0	0.00	2	112.50	112.00	-2	4,675	-0.04%
2023/11/01	3	112.83	18	112.50	112.50	-15	4,719	-0.32%
2023/10/31	0	107.50	1	112.50	112.50	-1	4,614	-0.02%
2023/10/30	1	103.00	0	0.00	102.50	1	4,409	0.02%
2023/10/27	0	0.00	2	95.90	95.80	-2	4,291	-0.05%
2023/10/26	0	96.60	0	0.00	96.00	0	4,311	0.00%
2023/10/23	6	100.50	3	99.00	98.80	3	4,354	0.07%
2023/10/19	2	102.00	0	0.00	101.50	2	4,417	0.05%
2023/10/17	2	107.00	0	0.00	104.50	2	4,526	0.04%
2023/10/12	1	107.50	0	0.00	107.50	1	4,638	0.02%
2023/10/11	4	104.50	4	105.00	104.50	0	4,650	0.00%
2023/10/06	0	0.00	3	107.83	107.50	-3	4,674	-0.06%
2023/10/05	6	107.92	1	107.50	107.50	5	4,711	0.11%
2023/10/04	11	111.91	0	0.00	109.00	11	4,741	0.23%
2023/09/25	2	111.00	0	0.00	111.00	2	5,119	0.04%
2023/09/19	1	115.00	0	0.00	113.50	1	5,073	0.02%
2023/09/18	1	119.50	1	119.00	119.00	0	4,963	0.00%
2023/09/15	0	0.00	3	118.00	117.00	-3	4,928	-0.06%
2023/09/14	0	0.00	1	119.00	118.00	-1	4,887	-0.02%
2023/09/13	1	118.00	0	0.00	118.00	1	4,824	0.02%
2023/09/12	0	0.00	1	121.50	120.50	-1	4,754	-0.02%
2023/09/11	3	118.33	1	123.50	117.50	2	4,616	0.04%
2023/09/08	1	113.00	17	115.09	116.50	-16	4,370	-0.37%
2023/09/07	1	118.00	1	116.50	115.00	0	4,311	0.00%
2023/09/06	4	113.75	1.1	115.00	114.00	3	4,118	0.07%
2023/09/05	2	112.00	2	111.26	112.00	0	3,955	0.00%
2023/09/04	1	108.99	0.2	108.24	110.00	0.8	3,740	0.02%
2023/09/01	4	99.65	5.7	100.63	100.00	-1.7	3,578	-0.05%
2023/08/31	4.2	97.36	4	96.10	97.00	0.2	3,519	0.01%
2023/08/30	0.5	96.46	14.1	95.71	97.70	-13.6	3,555	-0.38%
2023/08/28	0	90.60	0	0.00	90.60	0	3,558	0.00%
2023/08/24	0	0.00	10	94.30	94.40	-10	3,576	-0.28%
2023/08/23	10	94.46	0	0.00	94.60	10	3,561	0.28%
2023/08/15	0	88.00	1	87.70	88.00	-1	3,502	-0.03%
2023/08/09	6	97.37	0	0.00	94.90	6	3,499	0.17%
2023/08/08	1	99.50	0	0.00	99.20	1	3,431	0.03%
2023/08/07	0.1	99.15	10	100.80	100.00	-9.9	3,397	-0.29%
2023/08/04	0	0.00	1.2	99.50	99.50	-1.2	3,254	-0.04%
2023/08/02	20	91.90	0.5	92.50	90.50	19.5	3,095	0.63%
2023/08/01	0	0.00	0.3	92.56	92.50	-0.3	3,084	-0.01%
2023/07/28	3	92.63	1	92.80	91.60	2	3,081	0.06%
2023/07/26	0.1	91.70	2	90.00	90.00	-1.9	3,101	-0.06%
2023/07/25	4.1	95.85	0	0.00	95.50	4.1	3,086	0.13%
2023/07/24	0.4	97.93	1	95.90	95.90	-0.6	3,095	-0.02%
2023/07/21	0.2	97.52	0	0.00	97.50	0.2	3,030	0.01%
2023/07/20	2	100.50	0.5	99.97	100.00	1.5	3,024	0.05%
2023/07/19	0.5	97.20	0.5	99.50	96.20	0	2,932	0.00%
2023/07/18	0.4	95.93	0	0.00	96.50	0.4	2,905	0.01%
2023/07/17	0.1	96.80	2	96.65	96.60	-1.9	2,913	-0.07%
2023/07/14	0	0.00	1	98.50	97.60	-1	2,935	-0.03%
2023/07/13	0	0.00	6.5	98.21	97.60	-6.5	2,963	-0.22%
2023/07/12	2	100.50	2	104.00	99.20	0	2,963	0.00%
2023/07/11	17	102.68	1.1	102.91	103.00	15.9	2,923	0.54%
2023/07/10	2.1	99.75	1	100.00	99.90	1.1	2,853	0.04%
2023/07/07	0.1	98.80	0.2	96.60	96.40	-0.1	2,797	0.00%
2023/07/06	2	97.70	13	100.31	101.00	-11	2,753	-0.40%
2023/07/05	3	95.00	13.8	97.33	93.90	-10.8	2,569	-0.42%
2023/07/03	2	89.83	2	90.50	91.30	0	2,511	0.00%
2023/06/30	0	0.00	1	90.00	90.30	-1	2,543	-0.04%
2023/06/29	0.2	88.07	1	88.40	88.50	-0.8	2,648	-0.03%
2023/06/28	1.2	87.80	0.2	87.80	88.00	1	2,944	0.03%
2023/06/27	2.1	87.54	1	88.60	86.00	1.1	3,058	0.04%
2023/06/26	1	87.00	1	87.30	86.30	0	3,127	0.00%
2023/06/21	0.1	87.70	0	0.00	87.10	0.1	3,190	0.00%
2023/06/20	0.2	88.95	0	0.00	88.50	0.2	3,180	0.01%
2023/06/19	0.1	89.50	0	0.00	89.30	0.1	3,181	0.00%
2023/06/16	0.1	90.70	5	90.80	90.50	-4.9	3,177	-0.15%
2023/06/15	1.2	91.05	1	91.40	92.00	0.2	3,176	0.01%
2023/06/14	0.2	90.50	0	0.00	88.60	0.2	3,176	0.01%
2023/06/13	0.1	90.80	1	91.20	90.70	-0.9	3,171	-0.03%
2023/06/12	1	90.80	0	0.00	89.80	1	3,162	0.03%
2023/06/09	3	91.20	1	91.50	90.30	2	3,153	0.06%
2023/06/07	10	92.71	6	92.95	93.20	4	3,092	0.13%
2023/06/06	0	0.00	5	89.88	89.60	-5	2,970	-0.17%
2023/06/05	17	91.38	1	90.00	90.00	16	2,919	0.55%
2023/06/02	5	88.10	6	88.17	88.10	-1	2,829	-0.04%
2023/06/01	1	84.40	1.2	85.11	84.10	-0.2	2,751	-0.01%
2023/05/31	2.2	83.77	2	84.00	82.90	0.2	2,754	0.01%
2023/05/23	0.1	82.30	1	82.00	81.00	-0.9	2,793	-0.03%
2023/05/22	1	80.30	0.1	80.50	80.20	0.9	2,834	0.03%
2023/05/19	1	77.80	0	0.00	78.00	1	2,833	0.04%
2023/05/09	0.1	78.80	0	0.00	78.80	0.1	2,816	0.00%
2023/05/05	0	0.00	3	81.40	80.10	-3	2,834	-0.11%
2023/05/04	0	82.10	0	0.00	81.20	0	2,828	0.00%
2023/05/03	0	82.90	0	0.00	82.10	0	2,846	0.00%
2023/05/02	0.1	85.00	0	0.00	84.30	0.1	2,862	0.00%
2023/04/28	3	82.90	0	0.00	82.80	3	2,943	0.10%
2023/04/26	10	82.00	0	0.00	82.00	10	2,971	0.34%
2023/04/25	0	87.90	0	0.00	83.00	0	2,969	0.00%
2023/04/24	1	89.60	1	90.00	88.30	0	2,943	0.00%
2023/04/21	0	89.00	0	0.00	89.00	0	2,953	0.00%
2023/04/19	0.1	94.60	0	0.00	94.10	0.1	3,037	0.00%
2023/04/18	0.7	94.40	0	0.00	93.00	0.7	3,004	0.02%
2023/04/14	0	90.40	0	0.00	90.40	0	2,968	0.00%
2023/04/13	0	0.00	1	93.00	90.40	-1	2,945	-0.03%
2023/04/12	1	91.80	0	0.00	93.40	1	2,911	0.03%
2023/04/11	0.1	93.40	1	94.50	93.70	-0.9	2,871	-0.03%
2023/04/10	1	91.50	0	0.00	91.00	1	2,772	0.04%
2023/04/07	0	0.00	11	91.88	90.60	-11	2,734	-0.40%
2023/04/06	0	0.00	1	89.00	89.00	-1	2,638	-0.04%
2023/03/30	1	86.30	1	88.50	87.80	0	2,526	0.00%
2023/03/29	8	87.88	7	88.46	85.10	1	2,387	0.04%
2023/03/28	6.1	82.08	14.1	83.16	82.30	-8.1	2,095	-0.38%
2023/03/27	12.1	82.32	5	80.84	82.80	7.1	1,974	0.36%
2023/03/24	0.4	80.46	1.2	80.76	80.90	-0.8	1,894	-0.04%
2023/03/22	0	0.00	0.7	77.70	78.10	-0.7	1,842	-0.04%
2023/03/17	0	0.00	3	77.03	77.00	-3	1,844	-0.16%
2023/03/14	0	0.00	1	75.00	74.10	-1	1,819	-0.05%
2023/03/09	0	0.00	1	77.80	77.80	-1	1,897	-0.05%
2023/03/08	1	78.20	2	78.75	78.90	-1	1,918	-0.05%
2023/03/07	1	78.40	1	78.50	78.50	0	1,953	0.00%
2023/03/03	7	74.79	6	75.60	77.50	1	2,067	0.05%
2023/03/02	1	76.90	1	76.60	76.60	0	2,322	0.00%
2023/03/01	1	77.20	0	0.00	77.10	1	2,428	0.04%
2023/02/24	4	76.95	3	76.70	76.70	1	2,435	0.04%
2023/02/23	2	78.00	1	78.00	78.00	1	2,420	0.04%
2023/02/21	3	80.77	2	82.00	79.20	1	2,423	0.04%
2023/02/20	4.3	78.64	2	78.05	81.00	2.3	2,353	0.10%
2023/02/17	2	76.60	2	77.50	76.90	0	2,309	0.00%
2023/02/16	0	0.00	0	77.40	77.10	0	2,312	0.00%
2023/02/15	1	76.50	0	0.00	76.10	1	2,374	0.04%
2023/02/13	1	75.60	1	77.10	76.30	0	2,419	0.00%
2023/02/10	1	76.60	1	76.80	76.30	0	2,431	0.00%
2023/02/09	0	0.00	0.1	78.40	77.30	-0.1	2,420	0.00%
2023/02/07	0	0.00	0.1	77.20	77.30	-0.1	2,404	0.00%
2023/02/06	1.1	75.45	1	75.70	76.70	0.1	2,413	0.00%
2023/01/06	0.1	72.00	0.1	73.00	73.10	0	2,076	0.00%
2022/12/29	0.1	68.70	0	0.00	69.10	0.1	2,026	0.00%
2022/12/07	0.1	72.10	0	0.00	71.50	0.1	2,092	0.00%
2022/12/06	1	74.00	1	73.20	73.20	0	2,080	0.00%
2022/12/05	1	75.10	0	0.00	74.50	1	2,069	0.05%
2022/12/02	0	0.00	1	76.30	76.10	-1	2,032	-0.05%
2022/11/30	1	75.70	0	0.00	75.40	1	1,996	0.05%
2022/11/25	0.2	80.05	1	79.90	79.30	-0.8	1,999	-0.04%
2022/11/24	1	78.90	0	0.00	81.50	1	2,007	0.05%
2022/11/23	0	0.00	1.1	74.78	75.50	-1.1	1,717	-0.06%
2022/11/17	0	0.00	0.5	70.50	70.50	-0.5	1,689	-0.03%
2022/11/15	0	0.00	1	68.00	68.50	-1	1,755	-0.06%
2022/11/11	0.5	66.20	0	0.00	65.80	0.5	1,720	0.03%
2022/11/07	1	63.50	0	0.00	63.60	1	1,598	0.06%
2022/10/28	1.1	56.22	1	56.70	56.20	0.1	1,509	0.01%
2022/10/26	0.1	58.00	0	0.00	58.20	0.1	1,457	0.01%
2022/10/21	0.1	59.70	0	0.00	58.70	0.1	1,443	0.01%
2022/10/14	0.2	58.90	0	0.00	58.70	0.2	1,464	0.01%
2022/10/12	1	60.30	0	0.00	58.80	1	1,436	0.07%
2022/10/06	0.1	62.96	0	0.00	63.70	0.1	1,440	0.01%
2022/09/21	1	71.60	1	71.40	71.40	0	1,442	0.00%
2022/09/08	0	0.00	1	75.10	75.00	-1	1,543	-0.06%
2022/09/02	1	80.35	0	0.00	80.50	1	1,593	0.07%
2022/09/01	1	82.30	0.3	82.64	80.80	0.7	1,578	0.04%
2022/08/24	0.5	78.70	0	0.00	77.20	0.5	1,540	0.03%
2022/08/23	0	0.00	1	80.50	82.00	-1	1,536	-0.07%
2022/08/16	0.1	76.30	0	0.00	76.10	0.1	1,520	0.00%
2022/08/12	1	75.20	0	0.00	75.80	1	1,539	0.06%
2022/08/11	2	73.30	0	0.00	73.50	2	1,545	0.13%
2022/08/05	0	0.00	2	71.00	70.80	-2	1,650	-0.12%
2022/08/04	2	69.80	1	69.30	69.20	1	1,658	0.06%
2022/08/03	0	0.00	1	71.40	71.30	-1	1,638	-0.06%
2022/08/02	0	0.00	1	71.40	71.60	-1	1,654	-0.06%
2022/07/27	1.1	68.85	1	68.30	70.90	0.1	1,751	0.01%
2022/07/26	0	0.00	1	73.80	73.70	-1	1,710	-0.06%
2022/07/15	1	73.80	0	0.00	73.50	1	1,835	0.05%
2022/07/14	1	70.40	0	0.00	72.80	1	1,835	0.05%
2022/07/12	0	0.00	1	68.50	68.60	-1	1,825	-0.05%
2022/07/11	1	71.80	1	71.20	71.40	0	1,825	0.00%
2022/07/06	0	0.00	2	66.80	66.10	-2	1,824	-0.11%
2022/07/05	1	71.60	0	0.00	70.70	1	1,812	0.06%
2022/07/04	0	0.00	1	72.50	72.00	-1	1,807	-0.06%
2022/06/30	1	81.80	0	0.00	85.00	1	1,806	0.06%
2022/06/28	1	85.10	0	0.00	84.30	1	1,797	0.06%
2022/06/27	3	83.30	1	85.60	84.90	2	1,802	0.11%
2022/06/23	1	80.20	0	0.00	80.70	1	1,818	0.05%
2022/06/21	0	0.00	1	81.30	83.20	-1	1,825	-0.05%
2022/06/20	1	80.90	10	80.15	79.50	-9	1,819	-0.49%
2022/06/16	2	89.80	0	0.00	86.20	2	1,825	0.11%
2022/06/15	2	89.55	1	90.70	91.00	1	1,818	0.05%
2022/06/14	12	88.08	2	87.45	88.50	10	1,838	0.54%
2022/06/13	3	90.37	0	0.00	88.10	3	1,867	0.16%
2022/06/10	1	92.20	1	93.60	93.40	0	1,872	0.00%
2022/06/09	0	0.00	1	93.90	93.70	-1	1,920	-0.05%
2022/06/08	2	93.25	0	0.00	92.90	2	1,988	0.10%
2022/06/07	1	94.60	0	0.00	94.60	1	1,983	0.05%
2022/06/06	1	95.60	1	95.30	96.70	0	1,972	0.00%
2022/06/02	1	94.20	7	95.20	94.10	-6	1,939	-0.31%
2022/06/01	10	94.58	2	95.25	95.40	8	1,958	0.41%
2022/05/31	0	0.00	5	93.02	94.40	-5	1,934	-0.26%
2022/05/30	1	89.30	1	90.10	90.10	0	1,943	0.00%
2022/05/27	0	0.00	2	86.35	88.20	-2	1,926	-0.10%
2022/05/26	1	84.60	0	0.00	84.10	1	1,914	0.05%
2022/05/25	0	0.00	1	85.40	84.90	-1	1,933	-0.05%
2022/05/24	1	85.17	0	0.00	83.60	1	1,972	0.05%
2022/05/23	2	86.00	1	87.30	85.70	1	1,975	0.05%
2022/05/20	1	86.80	1	88.80	87.80	0	1,996	0.00%
2022/05/19	1	84.20	2	86.25	88.00	-1	1,989	-0.05%
2022/05/18	5	89.38	0	0.00	88.00	5	2,001	0.25%
2022/05/17	3	88.00	10	86.54	88.80	-7	1,971	-0.36%
2022/05/16	2	84.05	1	84.80	82.00	1	1,938	0.05%
2022/05/13	1	81.50	1	83.20	83.60	0	1,979	0.00%
2022/05/12	3	82.90	2	83.65	81.30	1	2,035	0.05%
2022/05/11	0	0.00	2	82.30	83.40	-2	2,082	-0.10%
2022/05/10	3	80.53	1	82.40	82.30	2	2,107	0.09%
2022/05/09	4	80.88	0	0.00	80.00	4	2,170	0.18%
2022/05/06	3	81.07	3	81.97	82.10	0	2,175	0.00%
2022/05/05	5	83.16	7	84.39	85.30	-2	2,191	-0.09%
2022/05/04	0	0.00	5	84.92	84.30	-5	2,143	-0.23%
2022/05/03	0	0.00	1	85.30	85.60	-1	2,129	-0.05%
2022/04/29	0	0.00	30	85.08	84.00	-30	2,152	-1.39%
2022/04/27	33	83.65	2	84.10	83.10	31	2,167	1.43%
2022/04/26	2	92.07	0	0.00	89.80	2	2,145	0.09%
2022/04/25	4	91.88	1	93.10	92.10	3	2,135	0.14%
2022/04/22	6	92.27	1	93.80	94.00	5	2,131	0.23%
2022/04/21	0	0.00	4	91.70	92.90	-4	2,136	-0.19%
2022/04/20	0	0.00	4	90.70	90.60	-4	2,184	-0.18%
2022/04/15	0	95.40	0	0.00	94.40	0	2,345	0.00%
2022/04/13	1	98.30	0	0.00	98.00	1	2,452	0.04%
2022/04/12	0	0.00	4	94.70	97.60	-4	2,501	-0.16%
2022/04/11	1	97.40	28	96.56	95.00	-27	2,500	-1.08%
2022/04/01	0	0.00	1	100.00	98.80	-1	2,510	-0.04%
2022/03/30	28	102.04	1	102.50	101.50	27	2,521	1.07%
2022/03/29	0	0.00	1	102.50	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	0	0.00	101.50	1	2,593	0.04%
2022/03/25	0	103.00	0	0.00	103.00	0	2,609	0.00%
2022/03/24	0	101.50	2	100.50	102.00	-2	2,627	-0.08%
2022/03/23	1	101.50	0	0.00	101.50	1	2,726	0.04%
2022/03/22	1	101.00	0	0.00	101.50	1	2,738	0.04%
2022/03/21	1	101.50	1	101.50	101.50	0	2,741	0.00%
2022/03/18	0	0.00	1	102.00	102.50	-1	2,723	-0.04%
2022/03/17	0	0.00	1	101.50	101.50	-1	2,748	-0.04%
2022/03/15	1	94.50	0	0.00	93.50	1	2,697	0.04%
2022/03/14	2	97.05	2	97.30	97.70	0	2,684	0.00%
2022/03/11	2	99.75	1	98.20	98.20	1	2,642	0.04%
2022/03/10	0	0.00	1	103.50	103.00	-1	2,574	-0.04%
2022/03/09	3	100.33	1	101.50	100.50	2	2,586	0.08%
2022/03/08	0.1	102.00	0	0.00	99.60	0.1	2,604	0.00%
2022/03/07	1	100.50	27	105.65	101.50	-26	2,589	-1.00%
2022/03/04	2	107.00	0	0.00	106.00	2	2,595	0.08%
2022/03/03	25	109.52	2	110.00	110.00	23	2,628	0.87%
2022/03/02	1	105.00	1	105.00	107.00	0	2,610	0.00%
2022/02/25	1	103.00	0	0.00	101.50	1	2,676	0.04%
2022/02/24	2	105.00	1	101.00	101.00	1	2,723	0.04%
2022/02/23	8	105.00	8	104.00	108.00	0	2,710	0.00%
2022/02/22	0	0.00	1	104.50	104.50	-1	2,759	-0.04%
2022/02/18	2	109.25	1	110.00	110.00	1	2,858	0.03%
2022/02/16	1.1	108.57	3	109.83	109.00	-2	2,929	-0.07%
2022/02/14	1	109.00	2	108.50	108.50	-1	2,902	-0.03%
2022/02/11	4	114.38	2	115.50	113.50	2	2,876	0.07%
2022/02/10	0	0.00	2	115.50	118.00	-2	2,850	-0.07%
2022/02/09	2.1	112.76	0	0.00	114.50	2.1	2,845	0.07%
2022/02/08	1	116.50	0	0.00	116.00	1	2,795	0.04%
2022/02/07	1	118.50	1	114.50	115.00	0	2,876	0.00%
2022/01/24	1	113.50	1	115.00	118.50	0	3,051	0.00%
2022/01/18	0	0.00	7	123.50	122.00	-7	3,646	-0.19%
2022/01/17	0	0.00	1	124.00	124.50	-1	3,659	-0.03%
2022/01/12	1	124.00	0	0.00	119.00	1	3,707	0.03%
2022/01/07	1	130.50	1	130.50	130.50	0	3,580	0.00%
2022/01/05	1	141.00	1	138.50	138.50	0	3,510	0.00%
2021/12/27	0	0.00	1	141.50	142.50	-1	3,682	-0.03%
2021/12/23	1	138.50	1	141.00	141.00	0	3,746	0.00%
2021/12/22	1	139.00	1	139.00	139.50	0	3,769	0.00%
2021/12/21	3	135.50	2	135.25	137.50	1	3,741	0.03%
2021/12/20	2	133.75	0	0.00	133.50	2	3,731	0.05%
2021/12/17	2	137.75	4	136.63	137.50	-2	3,723	-0.05%
2021/12/16	1	140.50	0	0.00	142.50	1	3,647	0.03%
2021/12/14	1	142.50	2	139.75	139.50	-1	3,746	-0.03%
2021/12/13	0	0.00	2	144.25	144.00	-2	3,887	-0.05%
2021/12/10	0	0.00	40	142.53	141.50	-40	4,011	-1.00%
2021/12/09	1	144.50	0	0.00	144.00	1	4,040	0.02%
2021/12/08	1	146.00	0	0.00	145.00	1	4,087	0.02%
2021/12/07	1	146.00	2	146.50	146.00	-1	4,097	-0.02%
2021/12/06	3	144.67	1	145.50	144.00	2	4,114	0.05%
2021/11/29	0	0.00	3	144.17	147.00	-3	4,439	-0.07%
2021/11/26	1	142.50	1	142.50	145.00	0	4,498	0.00%
2021/11/25	8	149.81	7	151.14	148.00	1	4,473	0.02%
2021/11/24	1	149.50	1	152.00	149.00	0	4,490	0.00%
2021/11/23	2.2	155.20	3	153.17	151.00	-0.9	4,467	-0.02%
2021/11/22	0	0.00	0.1	157.00	156.00	-0.1	4,482	0.00%
2021/11/19	5	158.10	3	157.00	156.00	2	4,636	0.04%
2021/11/18	0	0.00	1	156.00	156.00	-1	4,675	-0.02%
2021/11/17	3	156.00	0.1	158.00	157.50	3	4,698	0.06%
2021/11/16	1.6	153.58	1	152.50	154.50	0.6	4,643	0.01%
2021/11/15	1	151.50	0	0.00	151.50	1	4,594	0.02%
2021/11/11	0	0.00	1	150.00	150.00	-1	4,616	-0.02%
2021/11/10	1	151.00	0	0.00	151.50	1	4,664	0.02%
2021/11/09	0.1	149.00	0	0.00	148.50	0.1	4,682	0.00%
2021/11/08	0	0.00	10	149.65	149.00	-10	4,654	-0.21%
2021/11/05	1	149.00	3	151.17	152.00	-2	4,661	-0.04%
2021/11/04	4.1	150.49	1	150.50	150.00	3.1	4,693	0.07%
2021/11/03	1	157.00	0	0.00	155.00	1	4,630	0.02%
2021/10/29	0	0.00	0.1	162.50	159.50	-0.1	4,642	0.00%
2021/10/27	16	156.81	20.1	159.95	161.50	-4.1	4,457	-0.09%
2021/10/25	9	138.22	14	139.61	143.00	-5	4,228	-0.12%
2021/10/22	3.1	139.84	1	139.00	140.00	2.1	4,315	0.05%
2021/10/21	4	146.50	2	147.00	143.50	2	4,357	0.05%
2021/10/20	4	142.75	3	143.50	143.50	1	4,338	0.02%
2021/10/19	4	140.50	15	141.03	143.00	-11	4,470	-0.25%
2021/10/18	12	139.29	12	140.29	139.00	0	4,745	0.00%
2021/10/15	1	139.50	1	139.50	140.00	0	4,962	0.00%
2021/10/14	4	135.00	4	136.75	136.00	0	5,063	0.00%
2021/10/13	2	135.50	2	136.00	133.50	0	5,126	0.00%
2021/10/12	3	137.50	2	136.50	136.50	1	5,191	0.02%
2021/10/08	7	143.36	6	143.08	142.00	1	5,281	0.02%
2021/10/07	5	141.50	0	0.00	141.50	5	5,378	0.09%
2021/10/06	0	0.00	1	136.00	137.50	-1	5,607	-0.02%
2021/10/05	12	133.13	18	134.75	138.50	-6	5,874	-0.10%
2021/10/04	10	133.00	11	133.91	132.00	-1	6,024	-0.02%
2021/10/01	6	138.00	96	135.58	136.50	-90	6,243	-1.44%
2021/09/30	2	140.00	2	140.50	143.50	0	6,511	0.00%
2021/09/29	2	141.00	1	140.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	1	147.00	148.00	-1	6,625	-0.02%
2021/09/27	14	150.61	11	151.55	149.50	3	6,785	0.04%
2021/09/24	1	150.50	5	150.70	150.50	-4	6,839	-0.06%
2021/09/23	5.1	150.10	4	150.50	150.00	1.1	6,992	0.02%
2021/09/22	1	150.50	1	151.50	149.50	0	7,012	0.00%
2021/09/17	9	150.00	10	149.95	150.50	-1	7,006	-0.01%
2021/09/16	8	146.13	6	148.08	144.50	2	7,056	0.03%
2021/09/15	16	152.97	4	149.00	150.00	12	7,098	0.17%
2021/09/14	17	158.65	17.1	159.39	159.50	-0.1	7,042	0.00%
2021/09/13	9	158.94	9	159.06	157.00	0	7,067	0.00%
2021/09/10	5	162.50	0	0.00	163.50	5	7,043	0.07%
2021/09/07	0	0.00	4	166.50	165.00	-4	7,193	-0.06%
2021/09/03	2	175.75	1	175.00	174.00	1	7,311	0.01%
2021/09/02	0	0.00	1	176.00	175.00	-1	7,603	-0.01%
2021/08/25	5	170.50	5	169.50	170.00	0	7,537	0.00%
2021/08/24	0	0.00	1	160.50	162.00	-1	7,398	-0.01%
2021/08/20	0	0.00	3	142.67	145.00	-3	7,416	-0.04%
2021/08/19	1	147.00	0	0.00	144.50	1	7,559	0.01%
2021/08/18	3	141.50	0	0.00	150.00	3	7,845	0.04%
2021/08/17	0	0.00	1	146.00	145.50	-1	7,965	-0.01%
2021/08/16	0	0.00	1	143.50	147.50	-1	7,970	-0.01%
2021/08/13	1	146.50	1	146.00	145.00	0	7,943	0.00%
2021/08/10	3	155.50	0	0.00	154.00	3	8,085	0.04%
2021/08/05	5	162.50	7	162.71	163.50	-2	8,291	-0.02%
2021/08/04	2	165.00	0	0.00	165.50	2	8,341	0.02%
2021/08/02	1	161.50	0	0.00	161.50	1	8,306	0.01%
2021/07/30	1	167.50	0	0.00	164.00	1	8,322	0.01%
2021/07/29	1	164.50	0	0.00	167.00	1	8,323	0.01%
2021/07/28	2	162.75	0	0.00	165.00	2	8,391	0.02%
2021/07/27	0.1	170.50	0	0.00	169.50	0.1	8,463	0.00%
2021/07/26	0.1	179.00	0	0.00	177.50	0.1	8,524	0.00%
2021/07/23	1.1	180.55	1	177.50	176.00	0.1	8,542	0.00%
2021/07/22	0	0.00	1	183.50	183.50	-1	8,500	-0.01%
2021/07/21	1	183.00	3.3	184.18	187.50	-2.3	8,323	-0.03%
2021/07/20	1.1	183.21	3	173.50	173.50	-2	8,132	-0.02%
2021/07/19	1	180.00	1	181.00	181.00	0	8,090	0.00%
2021/07/14	0	0.00	1	183.00	187.00	-1	7,974	-0.01%
2021/07/13	1.1	188.20	1	195.00	181.50	0.1	7,875	0.00%
2021/07/12	0.1	184.00	6	184.17	187.00	-5.9	7,644	-0.08%
2021/07/09	4	172.50	16.3	172.88	171.00	-12.3	7,354	-0.17%
2021/07/08	1	167.50	3.4	171.15	170.00	-2.4	7,228	-0.03%
2021/07/07	14.1	168.59	14	167.07	167.50	0.1	7,034	0.00%
2021/07/06	0	0.00	21	161.83	160.50	-21	6,822	-0.31%
2021/07/05	3.1	162.16	1	161.50	161.50	2.1	6,856	0.03%
2021/07/02	0	0.00	2	160.00	160.50	-2	6,846	-0.03%
2021/06/30	2.2	157.55	0	0.00	155.50	2.2	6,981	0.03%
2021/06/28	3	155.33	0.5	155.00	156.50	2.5	6,977	0.04%
2021/06/25	1.4	158.71	0	0.00	155.00	1.4	6,965	0.02%
2021/06/24	2	155.00	0	0.00	155.50	2	6,906	0.03%
2021/06/22	1	152.50	2	149.75	148.50	-1	6,674	-0.01%
2021/06/17	0	0.00	1	147.50	151.00	-1	6,696	-0.01%
2021/06/16	1	149.50	1	153.00	148.50	0	6,684	0.00%
2021/06/11	3	147.67	1	150.50	147.00	2	6,582	0.03%
2021/06/10	0	0.00	1	153.00	147.00	-1	6,566	-0.02%
2021/06/09	0	0.00	2	141.25	141.00	-2	6,218	-0.03%
2021/06/08	4	138.50	2	138.00	138.00	2	6,244	0.03%
2021/06/07	2	138.50	1	137.00	138.50	1	6,302	0.02%
2021/06/02	1	137.00	2	138.25	136.00	-1	6,376	-0.02%
2021/06/01	0	0.00	1	143.00	143.00	-1	6,310	-0.02%
2021/05/28	4	139.75	4.1	139.99	141.50	-0.1	6,278	0.00%
2021/05/27	3	138.83	6	137.92	138.00	-3	6,266	-0.05%
2021/05/26	8	137.25	10	137.50	135.50	-2	6,186	-0.03%
2021/05/25	0	0.00	2	134.00	135.00	-2	5,925	-0.03%
2021/05/24	2	118.25	2	119.75	123.00	0	5,848	0.00%
2021/05/21	0	0.00	3	118.83	122.00	-3	5,878	-0.05%
2021/05/20	4	120.13	1	121.50	117.00	3	5,981	0.05%
2021/05/19	5	119.00	3	120.67	121.50	2	6,021	0.03%
2021/05/18	5	120.10	4	119.00	123.00	1	6,011	0.02%
2021/05/17	2	115.50	4	115.00	117.00	-2	6,035	-0.03%
2021/05/14	2	116.25	1	114.00	116.00	1	6,001	0.02%
2021/05/13	20	117.70	61	117.12	121.50	-41	6,052	-0.68%
2021/05/12	0	0.00	6	110.33	113.00	-6	6,237	-0.10%
2021/05/11	1	122.00	3	122.67	119.00	-2	6,303	-0.03%
2021/05/10	5	130.80	1	129.50	129.50	4	6,376	0.06%
2021/05/07	0	0.00	3	130.33	134.50	-3	6,490	-0.05%
2021/05/06	1	129.00	0	0.00	124.00	1	6,531	0.02%
2021/05/05	5	128.50	2	128.50	127.00	3	6,646	0.05%
2021/05/04	4.5	130.67	2	130.50	129.00	2.5	6,867	0.04%
2021/05/03	6	145.42	2	141.50	141.50	4	7,454	0.05%
2021/04/29	5	157.60	1	155.50	156.00	4	7,692	0.05%
2021/04/28	22.2	160.82	5	159.50	158.00	17.2	7,845	0.22%
2021/04/27	82.2	156.72	3	157.83	159.00	79.2	7,982	0.99%
2021/04/23	0	0.00	1	149.50	152.00	-1	8,168	-0.01%
2021/04/22	7	155.21	1	148.50	148.50	6	8,232	0.07%
2021/04/21	2	155.50	1	157.00	156.00	1	8,435	0.01%
2021/04/20	2.1	157.07	4	158.00	159.00	-1.9	8,825	-0.02%
2021/04/19	3	154.67	11	155.00	158.00	-8	9,012	-0.09%
2021/04/16	2	156.50	0	0.00	152.50	2	9,471	0.02%
2021/04/14	5	152.10	0	0.00	155.00	5	9,509	0.05%
2021/04/13	1	159.50	2	160.00	158.50	-1	9,638	-0.01%
2021/04/09	1	168.00	1.1	168.82	164.00	-0.1	9,762	0.00%
2021/04/08	2	168.25	0	0.00	166.50	2	9,878	0.02%
2021/04/07	34.1	165.00	32	166.91	165.50	2.1	9,876	0.02%
2021/04/06	0.1	155.00	10	155.00	157.00	-9.9	9,798	-0.10%
2021/04/01	0.1	156.50	2	154.25	153.00	-1.9	10,358	-0.02%
2021/03/31	1	151.50	2	154.50	156.00	-1	10,433	-0.01%
2021/03/29	2	147.50	1	147.50	147.50	1	10,529	0.01%
2021/03/26	0	0.00	1	144.50	145.50	-1	10,544	-0.01%
2021/03/24	1	142.50	1	142.00	142.50	0	10,613	0.00%
2021/03/22	11.1	140.60	0	0.00	141.00	11.1	10,744	0.10%
2021/03/19	1	145.50	3	146.50	144.50	-2	10,707	-0.02%
2021/03/18	0	0.00	1	148.00	148.00	-1	10,725	-0.01%
2021/03/17	4	147.25	3	148.83	146.00	1	10,821	0.01%
2021/03/16	7	145.00	11	146.73	146.50	-4	10,811	-0.04%
2021/03/15	3.1	148.68	0	0.00	147.50	3.1	10,953	0.03%
2021/03/11	2	148.75	2	149.75	150.50	0	11,073	0.00%
2021/03/10	5	149.50	5	150.10	148.00	0	11,186	0.00%
2021/03/08	1	157.00	1	153.00	152.50	0	12,197	0.00%
2021/03/05	10	158.50	1	156.00	156.50	9	12,262	0.07%
2021/03/04	1	161.50	0	0.00	158.00	1	12,337	0.01%
2021/03/03	0	0.00	10	159.00	163.00	-10	12,440	-0.08%
2021/03/02	0	0.00	1	160.50	161.00	-1	12,817	-0.01%
2021/02/26	0	0.00	3	158.50	159.50	-3	12,899	-0.02%
2021/02/24	4	168.63	3	169.17	166.50	1	13,244	0.01%
2021/02/23	12	167.58	2	168.00	167.50	10	13,435	0.07%
2021/02/19	2	167.75	1	166.50	167.00	1	13,916	0.01%
2021/02/18	3	162.50	3	163.33	164.50	0	14,899	0.00%
2021/02/17	2	162.50	1	161.50	164.50	1	15,466	0.01%
2021/02/05	0	0.00	16	157.38	156.00	-16	15,559	-0.10%
2021/02/04	1	156.50	6	158.67	159.50	-5	15,583	-0.03%
2021/02/03	9	170.78	13	168.62	163.00	-4	15,439	-0.03%
2021/02/02	2	165.00	10	160.60	168.00	-8	15,199	-0.05%
2021/02/01	9	153.17	4	153.00	155.50	5	15,066	0.03%
2021/01/29	3	161.83	19	161.63	155.00	-16	14,987	-0.11%
2021/01/28	5	162.50	1	163.00	160.00	4	14,856	0.03%
2021/01/27	8	165.88	7	165.57	166.50	1	14,893	0.01%
2021/01/26	3	165.00	2	169.00	163.00	1	14,728	0.01%
2021/01/25	15	172.87	10	170.30	167.00	5	14,401	0.03%
2021/01/22	11	159.00	10	165.50	166.00	1	13,660	0.01%
2021/01/21	0	0.00	3	150.67	151.00	-3	13,328	-0.02%
2021/01/20	2	147.75	1	151.00	146.50	1	13,151	0.01%
2021/01/19	17	150.09	12	150.58	150.00	5	12,974	0.04%
2021/01/15	2	144.00	2	144.00	142.50	0	12,768	0.00%
2021/01/14	16	150.81	28	149.98	146.00	-12	12,692	-0.09%
2021/01/13	39	147.97	23	149.43	149.00	16	12,473	0.13%
2021/01/12	0	0.00	2	142.75	140.00	-2	12,074	-0.02%
2021/01/11	4	140.88	7	141.14	144.50	-3	11,881	-0.03%
2021/01/08	4	132.00	4	133.50	134.00	0	11,457	0.00%
2021/01/07	2	134.00	1	135.50	132.50	1	11,486	0.01%
2021/01/06	5	138.20	13	137.42	133.50	-8	11,728	-0.07%
2021/01/05	6	138.58	7	137.36	138.50	-1	11,645	-0.01%
2021/01/04	5	137.00	0	0.00	138.50	5	11,776	0.04%
2020/12/31	1	141.50	0	0.00	135.00	1	11,690	0.01%
2020/12/30	3	137.83	0	0.00	137.00	3	11,732	0.03%
2020/12/28	24	138.92	23	139.48	138.00	1	11,835	0.01%
2020/12/25	0	0.00	1	129.00	131.00	-1	11,339	-0.01%
2020/12/23	0	0.00	1	126.00	128.00	-1	11,591	-0.01%
2020/12/22	0	0.00	1	125.00	122.00	-1	11,699	-0.01%
2020/12/21	9	119.89	1	122.50	126.00	8	11,830	0.07%
2020/12/18	0	0.00	1	125.50	123.00	-1	11,962	-0.01%
2020/12/16	1	121.00	1	123.00	123.50	0	12,000	0.00%
2020/12/15	1	118.50	0	0.00	119.00	1	12,041	0.01%
2020/12/14	0	0.00	1	122.50	121.00	-1	12,254	-0.01%
2020/12/11	3	122.50	2	122.00	121.50	1	12,564	0.01%
2020/12/10	2	125.25	1	126.00	125.00	1	12,969	0.01%
2020/12/09	10	129.20	2	129.75	128.50	8	13,476	0.06%
2020/12/08	3	125.00	0	0.00	124.50	3	13,588	0.02%
2020/12/07	3	124.17	4	123.38	123.00	-1	13,556	-0.01%
2020/12/04	3	127.67	2	128.00	129.00	1	13,392	0.01%
2020/12/03	2	133.25	13	130.73	128.00	-11	13,218	-0.08%
2020/12/02	35	130.69	29	130.29	131.00	6	12,834	0.05%
2020/12/01	7	122.50	0	0.00	123.50	7	12,089	0.06%
2020/11/30	7	124.00	0	0.00	121.50	7	12,080	0.06%
2020/11/27	8	124.13	3	123.17	122.00	5	11,996	0.04%
2020/11/26	20	123.80	12	124.50	124.50	8	11,870	0.07%
2020/11/25	5	119.00	10	118.10	117.00	-5	11,431	-0.04%
2020/11/24	1	120.00	1	122.00	120.50	0	11,304	0.00%
2020/11/23	1	126.50	5	126.70	122.00	-4	11,216	-0.04%
2020/11/20	5	123.70	5	123.30	126.00	0	10,951	0.00%
2020/11/19	2	121.50	1	121.50	121.00	1	10,676	0.01%
2020/11/18	3	119.00	5	120.00	121.50	-2	10,487	-0.02%
2020/11/17	7	123.43	13	121.85	118.50	-6	10,075	-0.06%
2020/11/16	21	116.40	14	117.21	119.00	7	9,131	0.08%
2020/11/13	2	108.00	4	106.75	108.50	-2	8,563	-0.02%
2020/11/12	2	105.50	20	102.75	104.50	-18	8,433	-0.21%
2020/11/11	1	102.50	3	102.17	102.50	-2	8,359	-0.02%
2020/11/10	2	101.25	35	102.89	100.50	-33	8,369	-0.39%
2020/11/09	0	0.00	2	103.75	104.00	-2	8,364	-0.02%
2020/11/05	0	0.00	1	103.00	103.00	-1	8,347	-0.01%
2020/11/04	11	104.32	1	103.50	102.50	10	8,368	0.12%
2020/11/03	10	100.50	0	0.00	100.50	10	8,487	0.12%
2020/11/02	1	98.00	1	98.70	99.50	0	8,522	0.00%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	2	100.50	4	100.25	100.50	-2	8,513	-0.02%
2020/10/28	0	0.00	1	102.50	102.00	-1	8,516	-0.01%
2020/10/27	5	103.20	1	102.00	104.50	4	8,513	0.05%
2020/10/26	3	102.33	1	102.00	102.00	2	8,498	0.02%
2020/10/23	0	0.00	4	104.00	104.00	-4	8,564	-0.05%
2020/10/22	0	0.00	20	100.50	101.00	-20	8,547	-0.23%
2020/10/16	0	0.00	1	104.00	101.00	-1	8,639	-0.01%
2020/10/15	7	103.43	6	104.00	103.50	1	8,629	0.01%
2020/10/14	13	108.31	5	108.20	105.00	8	8,754	0.09%
2020/10/13	11	105.41	44	104.78	106.00	-33	8,527	-0.39%
2020/10/12	5	104.50	3	105.83	106.00	2	8,498	0.02%
2020/10/08	1	102.50	0.1	101.00	101.00	0.9	8,424	0.01%
2020/10/07	13	105.42	1	106.50	102.50	12	8,470	0.14%
2020/10/06	7	104.86	18	103.64	104.50	-11	8,478	-0.13%
2020/10/05	2	101.50	2	102.75	103.50	0	8,798	0.00%
2020/09/30	2	100.75	1	101.00	101.50	1	9,160	0.01%
2020/09/29	0	0.00	1	101.00	101.00	-1	9,258	-0.01%
2020/09/28	5	98.28	3	101.23	102.00	2	9,259	0.02%
2020/09/25	31	97.60	0	0.00	94.60	31	9,281	0.33%
2020/09/24	17	98.92	7	98.73	97.10	10	9,450	0.11%
2020/09/23	33	99.06	21	100.44	102.00	12	9,534	0.13%
2020/09/22	3	96.57	2	97.50	98.00	1	9,348	0.01%
2020/09/21	5	98.22	1	99.10	97.40	4	9,295	0.04%
2020/09/18	15	99.51	51	98.91	98.60	-36	9,229	-0.39%
2020/09/17	12	101.79	12	100.67	100.00	0	9,114	0.00%
2020/09/16	7	101.43	5	102.30	100.00	2	8,922	0.02%
2020/09/15	47	98.32	9.1	100.09	102.00	37.9	8,637	0.44%
2020/09/14	9	98.72	10	99.43	96.70	-1	8,137	-0.01%
2020/09/11	20	92.07	20	93.25	95.30	0	7,562	0.00%
2020/09/10	2	89.55	1	89.90	89.20	1	7,233	0.01%
2020/09/09	2	86.95	2	87.25	89.00	0	7,201	0.00%
2020/09/08	2	87.70	4	87.50	88.20	-2	7,241	-0.03%
2020/09/07	1	88.70	0	0.00	87.40	1	7,315	0.01%
2020/09/04	3	87.40	1	86.70	87.40	2	7,363	0.03%
2020/09/03	14	90.25	13	88.67	88.00	1	7,371	0.01%
2020/09/01	1	85.90	3	85.37	85.10	-2	7,370	-0.03%
2020/08/27	3	89.27	2	88.10	88.10	1	7,968	0.01%
2020/08/21	0	0.00	60	83.00	84.50	-60	8,076	-0.74%
2020/08/20	0	0.00	6	83.72	81.50	-6	8,083	-0.07%
2020/08/19	1	86.40	0	0.00	86.20	1	8,041	0.01%
2020/08/18	2	90.55	0	0.00	88.80	2	8,071	0.02%
2020/08/17	3	91.93	5	91.74	91.70	-2	8,058	-0.02%
2020/08/13	1	92.30	3	92.00	91.60	-2	8,157	-0.02%
2020/08/12	4	93.35	4	92.93	93.10	0	8,303	0.00%
2020/08/11	1	96.90	5	95.40	94.60	-4	8,348	-0.05%
2020/08/10	3	98.07	0	0.00	96.10	3	8,378	0.04%
2020/08/07	2	99.05	1	99.90	98.50	1	8,401	0.01%
2020/08/05	0	0.00	1	97.50	97.50	-1	8,329	-0.01%
2020/08/04	2	96.10	2	96.65	96.60	0	8,709	0.00%
2020/08/03	1	96.20	1	98.00	96.10	0	9,128	0.00%
2020/07/30	1	94.40	0	0.00	94.50	1	9,312	0.01%
2020/07/29	1	91.50	1	92.90	93.80	0	9,369	0.00%
2020/07/28	1	95.90	2	91.75	91.90	-1	9,396	-0.01%
2020/07/27	1	96.10	1	96.60	95.90	0	9,428	0.00%
2020/07/24	1	98.20	2	99.30	96.10	-1	9,679	-0.01%
2020/07/23	0	0.00	2	98.55	98.60	-2	9,680	-0.02%
2020/07/21	1	97.00	0	0.00	97.70	1	9,763	0.01%
2020/07/20	6	95.82	4.5	95.57	95.40	1.5	9,771	0.02%
2020/07/17	11.5	99.06	12	97.44	97.20	-0.5	9,794	-0.01%
2020/07/16	3	96.53	2	96.20	96.30	1	9,711	0.01%
2020/07/15	3	98.13	6	97.20	96.00	-3	9,738	-0.03%
2020/07/14	1	100.00	2	97.90	97.70	-1	9,932	-0.01%
2020/07/13	3	102.00	2	101.25	102.00	1	9,837	0.01%
2020/07/10	5	103.10	2.4	102.88	101.00	2.6	9,772	0.03%
2020/07/09	15	109.10	3	108.17	107.00	12	9,605	0.12%
2020/07/08	31	105.87	41	109.72	110.50	-10	9,125	-0.11%
2020/07/06	5.4	100.91	5	100.32	101.00	0.4	8,494	0.00%
2020/07/03	12	103.05	111	98.70	98.20	-99	8,424	-1.18%	大賣/
2020/07/02	12	100.18	17	99.25	99.10	-5	8,282	-0.06%
2020/07/01	3	95.67	4	95.45	95.60	-1	7,965	-0.01%
2020/06/30	1	90.40	2	90.40	90.50	-1	7,750	-0.01%
2020/06/29	3	90.37	2	90.60	90.60	1	7,847	0.01%
2020/06/23	1	93.00	1	92.20	92.20	0	8,098	0.00%
2020/06/22	2	93.60	2	94.45	93.40	0	8,226	0.00%
2020/06/19	1	93.40	20	94.60	93.40	-19	8,300	-0.23%
2020/06/18	2	92.75	3	93.47	93.10	-1	8,361	-0.01%
2020/06/17	4	92.58	2	93.00	93.00	2	8,467	0.02%
2020/06/16	0	0.00	1	92.00	93.30	-1	8,585	-0.01%
2020/06/15	20	91.88	1	91.20	89.90	19	8,755	0.22%
2020/06/12	3	88.70	1	89.00	91.40	2	8,897	0.02%
2020/06/11	7	93.69	1	93.80	90.10	6	9,037	0.07%
2020/06/10	5	95.30	2	94.75	94.50	3	9,128	0.03%
2020/06/09	5	93.56	4	93.40	93.70	1	9,272	0.01%
2020/06/08	0	0.00	1	95.20	93.00	-1	9,412	-0.01%
2020/06/05	2	94.00	2	94.05	94.00	0	9,435	0.00%
2020/06/04	3	93.67	3	95.00	93.50	0	9,492	0.00%
2020/06/03	17	95.03	13.1	95.88	93.70	3.9	9,494	0.04%
2020/06/02	2	92.60	2	93.30	91.10	0	9,284	0.00%
2020/06/01	0	0.00	1	92.00	91.90	-1	9,379	-0.01%
2020/05/29	0	0.00	1.1	89.32	90.80	-1.1	9,702	-0.01%
2020/05/28	1	88.70	0	0.00	87.80	1	9,720	0.01%
2020/05/27	0	0.00	2	89.00	88.80	-2	9,788	-0.02%
2020/05/26	0	0.00	7	88.93	88.50	-7	9,806	-0.07%
2020/05/25	5.2	86.80	0	0.00	88.80	5.2	9,789	0.05%
2020/05/22	2	86.20	4	85.78	85.90	-2	9,781	-0.02%
2020/05/21	0	0.00	2	88.50	88.80	-2	9,752	-0.02%
2020/05/20	5	85.30	105	85.99	85.30	-100	9,695	-1.03%	大賣/
2020/05/19	5	87.18	0	0.00	86.70	5	9,667	0.05%
2020/05/18	8	87.79	5.2	86.44	85.80	2.8	9,616	0.03%
2020/05/15	1	92.40	0	0.00	91.10	1	9,483	0.01%
2020/05/14	5	94.00	0	0.00	92.30	5	9,493	0.05%
2020/05/12	120	93.79	18	95.22	93.40	102	9,548	1.07%	大買/鉅額交易
2020/05/11	119	100.08	14	101.14	97.50	105	9,540	1.10%	大買/鉅額交易
2020/05/08	15	94.15	20.1	94.65	96.10	-5.1	9,189	-0.06%
2020/05/07	1	91.10	2	91.20	91.40	-1	8,821	-0.01%
2020/05/06	1	90.60	5	89.74	89.00	-4	8,781	-0.05%
2020/05/05	0	0.00	5	88.50	88.50	-5	8,759	-0.06%
2020/05/04	2	88.05	7	88.76	88.50	-5	9,065	-0.06%
2020/04/30	3	91.60	2	93.10	90.60	1	9,148	0.01%
2020/04/29	5	93.02	2	93.70	91.50	3	9,139	0.03%
2020/04/28	45.3	89.54	5	89.28	89.80	40.3	8,958	0.45%
2020/04/27	2	88.80	4	89.60	88.70	-2	9,014	-0.02%
2020/04/24	1	86.60	1	87.20	87.60	0	8,918	0.00%
2020/04/23	3	88.23	1	88.80	87.00	2	8,920	0.02%
2020/04/21	3	88.77	3	86.70	86.10	0	8,978	0.00%
2020/04/20	2	86.80	0	0.00	87.90	2	9,018	0.02%
2020/04/17	2	90.60	2	93.60	88.10	0	8,971	0.00%
2020/04/16	3	87.10	6	87.67	87.80	-3	8,827	-0.03%
2020/04/15	4	87.88	1.1	87.80	87.80	2.9	8,853	0.03%
2020/04/14	1	88.00	0	0.00	88.00	1	9,047	0.01%
2020/04/13	4	84.73	0	0.00	85.30	4	9,083	0.04%
2020/04/10	3	86.13	9	87.09	86.20	-6	9,123	-0.07%
2020/04/09	6	87.07	2	88.50	86.50	4	9,195	0.04%
2020/04/07	0	0.00	12	87.43	87.30	-12	9,232	-0.13%
2020/04/06	4	81.40	1	80.60	81.20	3	9,085	0.03%
2020/04/01	7	78.73	6	79.32	79.50	1	9,076	0.01%
2020/03/30	0	0.00	2	76.35	78.40	-2	9,000	-0.02%
2020/03/27	2	76.05	2	77.00	75.70	0	8,991	0.00%
2020/03/26	4	73.08	4	75.10	75.70	0	8,840	0.00%
2020/03/25	2	74.55	4	75.80	75.70	-2	8,754	-0.02%
2020/03/24	1	67.70	0	0.00	69.80	1	8,674	0.01%
2020/03/23	1	60.00	1	61.10	63.80	0	8,641	0.00%
2020/03/20	2	59.80	0	0.00	63.30	2	8,804	0.02%
2020/03/19	4	61.03	4	61.55	57.60	0	8,700	0.00%
2020/03/18	4	70.93	3	69.93	64.00	1	8,591	0.01%
2020/03/17	6	73.70	0	0.00	70.50	6	8,513	0.07%
2020/03/16	8	81.96	15	82.13	75.60	-7	8,509	-0.08%
2020/03/13	23	81.13	10	81.46	83.50	13	8,405	0.15%
2020/03/12	5	90.36	6	86.23	87.70	-1	8,233	-0.01%
2020/03/10	2	91.85	4	93.48	95.90	-2	8,272	-0.02%
2020/03/09	3	96.53	5	93.98	92.40	-2	8,457	-0.02%
2020/03/06	6	99.70	2	99.50	98.60	4	8,419	0.05%
2020/03/05	1	99.80	6	100.30	99.60	-5	8,434	-0.06%
2020/03/04	11	98.27	4	99.10	96.80	7	8,409	0.08%
2020/03/02	5	88.94	4	91.58	94.40	1	8,804	0.01%
2020/02/27	0	0.00	3	92.27	90.00	-3	9,012	-0.03%
2020/02/26	2	96.85	0	0.00	96.00	2	8,934	0.02%
2020/02/25	2	93.75	1	95.30	97.80	1	8,892	0.01%
2020/02/24	1	96.00	3	95.63	95.00	-2	8,833	-0.02%
2020/02/20	0	0.00	1	98.60	97.60	-1	8,782	-0.01%
2020/02/19	5	97.00	10	97.80	97.70	-5	8,733	-0.06%
2020/02/18	10	97.25	12	98.03	96.50	-2	8,702	-0.02%
2020/02/17	10	97.20	2	97.50	97.20	8	8,639	0.09%
2020/02/14	1	99.60	1	99.90	99.90	0	8,553	0.00%
2020/02/13	1	103.00	0	0.00	100.00	1	8,543	0.01%
2020/02/12	4	102.63	0	0.00	101.00	4	8,589	0.05%
2020/02/11	0	0.00	3	99.63	99.70	-3	8,629	-0.03%
2020/02/10	3	97.00	5	96.22	95.40	-2	8,773	-0.02%
2020/02/07	3	99.47	0	0.00	97.00	3	9,047	0.03%
2020/02/06	2	98.80	2	99.30	100.50	0	9,113	0.00%
2020/02/05	15	99.83	17	98.85	97.80	-2	9,034	-0.02%
2020/02/04	5	96.58	183	95.37	96.40	-178	8,705	-2.04%	大賣/鉅額交易
2020/02/03	3	91.33	1	92.70	94.90	2	8,610	0.02%
2020/01/31	1	91.10	1	90.10	91.20	0	8,511	0.00%
2020/01/30	10	87.50	11	87.31	87.30	-1	8,531	-0.01%
2020/01/20	1	95.80	0	0.00	96.90	1	8,456	0.01%
2020/01/17	52	95.00	0	0.00	94.50	52	8,431	0.62%
2020/01/16	130	94.20	2	95.00	95.30	128	8,427	1.52%	大買/鉅額交易
2020/01/15	0	0.00	2	96.10	95.80	-2	8,401	-0.02%
2020/01/14	0	0.00	1	94.30	95.20	-1	8,835	-0.01%
2020/01/10	1	88.10	1	89.20	89.30	0	9,268	0.00%
2020/01/08	2	92.20	1	92.70	90.20	1	10,031	0.01%
2020/01/07	0	0.00	8	99.36	97.60	-8	10,026	-0.08%
2020/01/06	3	103.00	1	103.00	100.00	2	10,400	0.02%
2020/01/03	1	104.00	0	0.00	101.50	1	10,881	0.01%
2020/01/02	39	104.06	24	104.73	105.00	15	11,064	0.14%
2019/12/31	0	0.00	1	99.60	99.50	-1	10,948	-0.01%
2019/12/30	0	0.00	2	99.50	99.00	-2	11,076	-0.02%
2019/12/26	5	100.00	5	100.50	100.00	0	11,658	0.00%
2019/12/23	2	103.00	8.2	103.23	99.90	-6.2	11,804	-0.05%
2019/12/20	2	103.50	0	0.00	103.50	2	11,897	0.02%
2019/12/18	2	109.00	0	0.00	106.00	2	12,220	0.02%
2019/12/17	5	110.50	0.1	110.50	109.50	4.9	12,325	0.04%
2019/12/16	2	104.50	6	104.92	104.50	-4	12,218	-0.03%
2019/12/13	3	107.00	5	106.00	104.50	-2	12,755	-0.02%
2019/12/12	1	104.50	0	0.00	104.50	1	13,105	0.01%
2019/12/11	2.3	104.69	2	104.50	104.00	0.3	13,238	0.00%
2019/12/10	2	102.00	0	0.00	102.00	2	13,436	0.01%
2019/12/09	0	0.00	3	104.00	103.50	-3	13,574	-0.02%
2019/12/06	0	0.00	2	106.00	105.50	-2	13,831	-0.01%
2019/12/05	3	105.00	3	105.50	104.00	0	14,405	0.00%
2019/12/04	9	109.44	2	106.75	107.50	7	14,663	0.05%
2019/12/03	6	107.50	10	108.20	108.50	-4	14,865	-0.03%
2019/12/02	6	105.67	8	107.13	106.00	-2	15,401	-0.01%
2019/11/29	6	112.00	4	113.00	111.50	2	15,404	0.01%
2019/11/28	16	112.50	23	113.91	112.00	-7	15,298	-0.05%
2019/11/27	7	110.86	20	110.35	111.00	-13	14,921	-0.09%
2019/11/26	3	107.00	19	104.95	108.50	-16	14,529	-0.11%
2019/11/22	17	95.41	0	0.00	97.40	17	14,415	0.12%
2019/11/21	10	93.70	0	0.00	94.20	10	14,551	0.07%
2019/11/11	4	103.50	0	0.00	103.00	4	15,473	0.03%
2019/11/08	1	109.50	0	0.00	108.50	1	15,364	0.01%
2019/11/07	0	0.00	3	110.33	109.50	-3	15,210	-0.02%
2019/11/06	1	116.00	4	120.75	115.00	-3	15,132	-0.02%
2019/11/05	5	122.00	2	120.75	124.00	3	14,872	0.02%
2019/11/04	1	114.00	5	115.00	115.00	-4	14,941	-0.03%
2019/11/01	2	109.00	0	0.00	114.50	2	15,078	0.01%
2019/10/31	0	0.00	2	110.50	108.50	-2	15,118	-0.01%
2019/10/30	0	0.00	5	112.00	112.00	-5	15,199	-0.03%
2019/10/29	12	109.71	502	109.19	109.50	-490	15,252	-3.21%	大賣/鉅額交易
2019/10/23	8	115.13	2	116.00	115.00	6	15,372	0.04%
2019/10/22	15	118.87	18	117.69	119.00	-3	15,430	-0.02%
2019/10/21	7	110.21	17	112.47	113.00	-10	15,094	-0.07%
2019/10/18	6	108.92	11	110.09	108.00	-5	15,045	-0.03%
2019/10/17	13	104.04	12	105.00	110.00	1	15,039	0.01%
2019/10/16	12	108.21	11	106.23	100.50	1	14,737	0.01%
2019/10/15	11	106.18	12	106.96	106.00	-1	14,272	-0.01%
2019/10/14	25	106.80	7	107.50	107.50	18	14,100	0.13%
2019/10/09	501	100.46	1	100.00	100.50	500	13,740	3.64%	大買/鉅額交易
2019/10/08	21	89.74	13	91.03	91.40	8	13,266	0.06%
2019/10/07	0	0.00	1	89.00	88.70	-1	13,351	-0.01%
2019/10/04	7	87.81	9	88.56	87.60	-2	13,312	-0.02%
2019/10/03	11	88.14	10	88.96	88.30	1	13,326	0.01%
2019/10/02	2	85.45	1	85.80	85.80	1	12,862	0.01%
2019/10/01	0	0.00	12	84.30	84.70	-12	12,819	-0.09%
2019/09/27	2	82.50	4	83.18	83.90	-2	12,934	-0.02%
2019/09/26	5	84.20	0	0.00	84.40	5	12,980	0.04%
2019/09/25	0	0.00	1	83.50	83.90	-1	12,975	-0.01%
2019/09/24	2	82.80	3	82.83	82.60	-1	13,061	-0.01%
2019/09/23	2	87.90	8	87.38	87.50	-6	12,912	-0.05%
2019/09/20	1	87.30	0	0.00	87.30	1	13,227	0.01%
2019/09/19	3	87.00	6	86.05	86.60	-3	13,442	-0.02%
2019/09/18	11	87.15	7	87.80	86.00	4	13,397	0.03%
2019/09/17	8	87.09	2	86.05	85.40	6	12,890	0.05%
2019/09/12	2	82.80	6	82.70	82.00	-4	12,372	-0.03%
2019/09/10	5	80.10	7	80.84	81.20	-2	11,925	-0.02%
2019/09/09	8	81.79	4	82.50	83.00	4	11,628	0.03%
2019/09/06	4	78.10	6	78.25	78.00	-2	10,977	-0.02%
2019/09/05	7	76.60	14	76.85	76.20	-7	10,564	-0.07%
2019/09/04	31	74.84	12	73.27	77.10	19	10,169	0.19%
2019/09/03	1	69.40	0	0.00	70.10	1	9,589	0.01%
2019/08/30	2	68.30	0	0.00	67.00	2	9,453	0.02%
2019/08/28	6	65.45	87	64.35	65.90	-81	9,688	-0.84%
2019/08/27	5	65.60	2	66.00	66.00	3	9,756	0.03%
2019/08/26	0	0.00	1	66.00	66.00	-1	9,649	-0.01%
2019/08/23	0	0.00	2	69.65	69.50	-2	9,512	-0.02%
2019/08/20	1	70.70	0	0.00	70.50	1	9,302	0.01%
2019/08/15	1	70.90	153	71.14	71.20	-152	9,143	-1.66%	大賣/鉅額交易
2019/08/14	2	75.45	20	74.30	74.20	-18	9,003	-0.20%
2019/08/13	3	71.23	4	71.33	71.30	-1	8,675	-0.01%
2019/08/07	0	0.00	1	69.90	69.90	-1	8,444	-0.01%
2019/08/06	11	64.62	1	64.00	69.20	10	8,398	0.12%
2019/08/05	0	0.00	3	67.20	66.80	-3	8,224	-0.04%
2019/08/01	0	0.00	3	70.60	73.50	-3	7,985	-0.04%
2019/07/31	0	0.00	2	70.75	71.00	-2	7,850	-0.03%
2019/07/29	1	73.80	0	0.00	73.80	1	7,627	0.01%
2019/07/24	5	73.60	7	74.24	72.80	-2	7,436	-0.03%
2019/07/22	0	0.00	5	73.50	74.00	-5	7,166	-0.07%
2019/07/18	0	0.00	1	67.70	68.90	-1	6,579	-0.02%
2019/07/17	1	70.40	0	0.00	69.00	1	6,507	0.02%
2019/07/16	0	0.00	1	68.50	68.50	-1	6,374	-0.02%
2019/07/15	10	72.90	1	69.80	69.80	9	6,340	0.14%
2019/07/12	15	72.37	0	0.00	72.00	15	6,566	0.23%
2019/07/11	120	69.07	9	72.39	72.50	111	6,451	1.72%	大買/鉅額交易
2019/07/10	10	67.60	10	68.00	68.40	0	6,067	0.00%
2019/07/09	0	0.00	10	67.30	67.50	-10	5,994	-0.17%
2019/07/08	0	0.00	15	65.63	66.40	-15	5,837	-0.26%
2019/07/05	20	64.45	22	64.75	65.10	-2	5,746	-0.03%
2019/07/04	25	66.00	15	66.60	64.00	10	5,678	0.18%
2019/07/03	22	66.20	23	66.47	65.00	-1	5,522	-0.02%
2019/07/02	30	64.85	36	64.96	66.00	-6	5,438	-0.11%
2019/07/01	15	65.67	1	67.50	65.60	14	5,352	0.26%
2019/06/28	0	0.00	5	64.46	64.50	-5	5,160	-0.10%
2019/06/27	109	61.99	37	62.14	65.00	72	5,060	1.42%	大買/
2019/06/26	141	60.22	1	62.80	60.20	140	4,783	2.93%	大買/鉅額交易
2019/06/25	60	56.82	5	56.60	57.10	55	4,876	1.13%
2019/06/24	1	57.80	20	57.40	57.40	-19	5,093	-0.37%
2019/06/21	0	0.00	2	57.00	56.10	-2	5,048	-0.04%
2019/06/20	12	55.23	16	56.12	56.60	-4	4,983	-0.08%
2019/06/19	5	54.50	6	54.75	55.10	-1	5,046	-0.02%
2019/06/17	0	0.00	6	52.40	52.80	-6	4,964	-0.12%
2019/06/13	0	0.00	5	52.60	53.00	-5	5,187	-0.10%
2019/06/11	0	0.00	4	51.25	52.10	-4	5,405	-0.07%
2019/06/06	0	0.00	2	49.65	50.80	-2	5,275	-0.04%
2019/06/05	5	50.06	3	50.00	49.95	2	5,209	0.04%
2019/06/04	1	48.80	0	0.00	48.55	1	5,016	0.02%
2019/06/03	2	47.50	5	47.06	48.15	-3	4,902	-0.06%
2019/05/31	0	0.00	1	44.55	43.80	-1	4,754	-0.02%
2019/05/23	1	40.90	0	0.00	41.25	1	4,893	0.02%
2019/05/20	2	40.88	0	0.00	41.40	2	5,012	0.04%
2019/05/17	1	44.20	0	0.00	43.80	1	5,016	0.02%
2019/05/14	2	46.40	0	0.00	46.70	2	5,442	0.04%
2019/05/09	0	0.00	1	51.10	50.40	-1	5,544	-0.02%
2019/05/02	0	0.00	1	52.50	53.00	-1	5,637	-0.02%
2019/04/26	1	51.20	0	0.00	51.70	1	5,741	0.02%
2019/04/25	5	52.50	0	0.00	52.50	5	5,731	0.09%
2019/04/24	0	0.00	9	52.87	52.90	-9	5,765	-0.16%
2019/04/18	5	55.90	1	55.70	53.70	4	5,847	0.07%
2019/04/17	1	52.90	1	52.60	52.70	0	5,583	0.00%
2019/04/16	1	52.60	1	52.70	52.70	0	5,734	0.00%
2019/04/15	1	51.70	1	53.00	53.00	0	5,824	0.00%
2019/04/12	1	51.80	3	51.80	52.00	-2	5,956	-0.03%
2019/04/11	1	53.30	0	0.00	53.10	1	6,111	0.02%
2019/04/10	1	54.20	0	0.00	54.00	1	6,532	0.02%
2019/04/08	0	0.00	3	54.73	54.30	-3	7,208	-0.04%
2019/04/03	2	53.05	2	53.25	53.30	0	7,461	0.00%
2019/04/02	2	55.90	0	0.00	54.30	2	7,776	0.03%
2019/04/01	4	54.85	0	0.00	54.00	4	7,759	0.05%
2019/03/29	3	54.97	2	55.40	54.00	1	7,666	0.01%
2019/03/28	6	55.08	8	55.86	52.80	-2	7,511	-0.03%
2019/03/27	0	0.00	1	51.80	53.90	-1	7,012	-0.01%
2019/03/22	0	0.00	3	49.75	49.90	-3	6,623	-0.05%
2019/03/21	0	0.00	4	48.90	48.85	-4	6,491	-0.06%
2019/03/20	6	49.10	0	0.00	48.80	6	6,638	0.09%
2019/03/18	9	49.02	14	48.73	48.70	-5	6,553	-0.08%
2019/03/15	15	49.39	14	48.42	47.50	1	6,382	0.02%
2019/03/13	0	0.00	1	46.25	46.10	-1	6,087	-0.02%
2019/03/11	0	0.00	1	45.75	45.85	-1	6,200	-0.02%
2019/03/08	2	44.70	1	44.95	45.20	1	6,283	0.02%
2019/03/07	2	45.43	0	0.00	45.40	2	6,448	0.03%
2019/03/06	2	46.98	0	0.00	46.80	2	6,502	0.03%
2019/03/05	1	47.60	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	1	47.20	47.80	-1	6,592	-0.02%
2019/02/27	1	46.85	0	0.00	46.90	1	6,590	0.02%
2019/02/26	3	48.32	1	47.80	47.80	2	6,617	0.03%
2019/02/20	3	48.60	10	48.68	47.95	-7	6,498	-0.11%
2019/02/19	2	48.40	0	0.00	48.00	2	6,403	0.03%
2019/02/18	0	0.00	3	48.20	47.60	-3	6,414	-0.05%
2019/02/15	23	49.30	16	48.93	47.55	7	6,359	0.11%
2019/02/14	5	46.70	0	0.00	46.75	5	6,030	0.08%
2019/02/13	1	45.85	0	0.00	46.10	1	5,949	0.02%
2019/01/18	1	42.40	1	42.95	42.95	0	5,604	0.00%
2019/01/17	1	43.20	1	43.05	43.05	0	5,601	0.00%
2019/01/16	1	44.75	1	44.40	44.40	0	5,581	0.00%
2019/01/15	0	0.00	5	45.00	44.95	-5	5,569	-0.09%
2019/01/07	21	45.90	5	44.15	44.15	16	5,135	0.31%
2019/01/04	0	0.00	1	44.15	45.00	-1	5,047	-0.02%
2019/01/03	1	45.85	0	0.00	45.85	1	4,916	0.02%
2019/01/02	3	48.37	4	47.75	48.50	-1	4,756	-0.02%
2018/12/28	7	45.94	18	46.66	47.90	-11	4,319	-0.25%
2018/12/27	2	44.45	10	43.75	43.90	-8	3,808	-0.21%
2018/12/26	0	0.00	1	41.55	42.00	-1	3,655	-0.03%
2018/12/25	13	42.77	15	42.68	44.85	-2	3,311	-0.06%
2018/12/13	0	0.00	2	43.35	43.00	-2	2,877	-0.07%
2018/12/12	10	42.03	0	0.00	42.45	10	2,716	0.37%
2018/12/06	0	0.00	1	39.00	39.50	-1	2,882	-0.03%
2018/12/04	1	42.60	0	0.00	41.80	1	2,842	0.04%
2018/12/03	1	41.60	1	41.65	42.45	0	2,839	0.00%
2018/11/30	0	0.00	20	41.50	40.25	-20	2,770	-0.72%
2018/11/29	20	40.03	3	39.83	40.40	17	2,639	0.64%
2018/11/20	1	36.05	1	36.05	36.05	0	2,495	0.00%
2018/11/16	3	36.28	0	0.00	36.10	3	2,479	0.12%
2018/11/15	1	36.70	0	0.00	36.20	1	2,482	0.04%
2018/11/14	1	38.40	0	0.00	38.00	1	2,415	0.04%
2018/11/13	8	36.24	7	39.65	39.65	1	2,406	0.04%
2018/11/09	1	39.35	0	0.00	39.35	1	2,445	0.04%
2018/11/08	2	40.15	0	0.00	40.15	2	2,469	0.08%
2018/11/07	0	0.00	3	41.60	41.35	-3	2,494	-0.12%
2018/11/06	3	41.45	5	41.40	41.00	-2	2,523	-0.08%
2018/11/02	2	41.00	0	0.00	40.30	2	2,474	0.08%
2018/11/01	1	39.25	0	0.00	39.80	1	2,459	0.04%
2018/10/29	8	36.13	0	0.00	36.20	8	2,473	0.32%
2018/10/26	0	0.00	1	35.35	35.90	-1	2,504	-0.04%
2018/10/25	2	36.40	1	36.85	36.50	1	2,539	0.04%
2018/10/24	1	38.70	4	39.38	39.40	-3	2,583	-0.12%
2018/10/23	0	0.00	4	40.96	40.25	-4	2,666	-0.15%
2018/10/16	0	0.00	1	39.90	39.95	-1	2,978	-0.03%
2018/10/12	1	39.20	0	0.00	39.30	1	3,074	0.03%
2018/10/05	0	0.00	5	44.77	43.55	-5	3,258	-0.15%
2018/10/04	1	46.50	0	0.00	46.20	1	3,325	0.03%
2018/10/03	1	48.00	0	0.00	47.70	1	3,350	0.03%
2018/10/02	0	0.00	1	49.25	49.20	-1	3,405	-0.03%
2018/09/26	2	50.25	0	0.00	49.40	2	3,633	0.06%
2018/09/25	0	0.00	1	48.60	49.10	-1	3,761	-0.03%
2018/09/19	1	48.15	1	48.30	47.70	0	4,123	0.00%
2018/09/12	2	46.10	0	0.00	45.70	2	4,871	0.04%
2018/09/10	0	0.00	2	49.55	49.55	-2	5,604	-0.04%
2018/09/07	4	54.10	1	54.50	54.50	3	6,257	0.05%
2018/09/06	1	57.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	0	0.00	3	58.20	57.00	-3	6,570	-0.05%
2018/09/04	0	0.00	4	58.48	57.90	-4	6,611	-0.06%
2018/09/03	0	0.00	5	56.04	55.80	-5	6,561	-0.08%
2018/08/31	4	57.43	0	0.00	57.50	4	6,616	0.06%
2018/08/30	4	58.50	0	0.00	58.00	4	6,861	0.06%
2018/08/23	0	0.00	1	56.80	56.80	-1	7,142	-0.01%
2018/08/22	5	57.94	6	58.73	57.80	-1	7,151	-0.01%
2018/08/20	2	56.10	0	0.00	55.60	2	7,213	0.03%
2018/08/17	0	0.00	1	56.10	55.90	-1	7,281	-0.01%
2018/08/16	1	56.30	0	0.00	56.80	1	7,284	0.01%
2018/08/15	0	0.00	9	56.84	57.40	-9	7,251	-0.12%
2018/08/14	0	0.00	1	56.80	59.00	-1	7,260	-0.01%
2018/08/07	0	0.00	1	61.60	61.00	-1	7,403	-0.01%
2018/08/01	0	0.00	1	59.90	60.60	-1	7,627	-0.01%
2018/07/31	21	58.08	10	58.70	58.50	11	7,749	0.14%
2018/07/30	3	58.10	0	0.00	57.10	3	7,696	0.04%
2018/07/27	1	61.70	0	0.00	62.20	1	7,659	0.01%
2018/07/26	1	62.40	1	62.80	62.00	0	7,659	0.00%
2018/07/25	1	62.00	2	60.80	61.40	-1	7,631	-0.01%
2018/07/23	2	61.20	0	0.00	61.00	2	7,538	0.03%
2018/07/19	11	68.85	0	0.00	68.50	11	7,479	0.15%
2018/07/18	1	69.20	0	0.00	69.20	1	7,561	0.01%
2018/07/13	4	75.30	16	74.63	74.10	-12	7,717	-0.16%
2018/07/12	5	72.16	0	0.00	74.30	5	7,777	0.06%
2018/07/11	15	71.51	0	0.00	71.50	15	7,951	0.19%
2018/07/06	0	0.00	5	67.58	70.00	-5	8,437	-0.06%
2018/07/05	0	0.00	1	70.80	69.30	-1	8,417	-0.01%
2018/07/04	0	0.00	6	69.15	69.50	-6	8,517	-0.07%
2018/07/03	12	71.42	6	70.17	69.30	6	8,542	0.07%
2018/07/02	2	75.80	3	76.30	74.00	-1	8,382	-0.01%
2018/06/28	4	76.40	1	76.50	75.00	3	8,087	0.04%
2018/06/27	28	75.76	24	75.73	75.20	4	7,997	0.05%
2018/06/26	0	0.00	5	72.60	73.30	-5	7,753	-0.06%
2018/06/25	2	75.75	1	77.40	74.00	1	7,689	0.01%
2018/06/22	1	77.00	4	76.28	74.60	-3	7,564	-0.04%
2018/06/21	5	72.50	17	73.62	74.50	-12	7,364	-0.16%
2018/06/20	8	71.05	4	71.20	70.10	4	7,220	0.06%
2018/06/19	12	79.20	4	78.73	75.80	8	6,988	0.11%
2018/06/15	1	73.10	54	73.50	78.70	-53	6,386	-0.83%
2018/06/14	11	72.05	1	72.20	71.60	10	5,697	0.18%
2018/06/13	0	0.00	16	71.94	72.80	-16	5,649	-0.28%
2018/06/12	15	69.42	6	69.20	68.80	9	5,449	0.17%
2018/06/11	2	68.60	0	0.00	67.80	2	5,399	0.04%
2018/06/08	7	69.67	1	70.70	69.10	6	5,381	0.11%
2018/06/07	12	71.32	0	0.00	70.40	12	5,354	0.22%
2018/06/06	36	69.00	2	69.05	68.80	34	5,211	0.65%
2018/06/05	1	67.60	0	0.00	66.70	1	5,110	0.02%
2018/05/21	1	64.60	0	0.00	64.80	1	5,012	0.02%
2018/05/18	0	0.00	0.3	63.80	63.30	-0.3	4,974	-0.01%
2018/05/16	1	64.70	0	0.00	63.40	1	5,027	0.02%
2018/05/15	6	67.70	0	0.00	65.70	6	5,024	0.12%
2018/05/14	1	67.00	1	68.50	68.00	0	5,097	0.00%
2018/05/09	2	68.30	6	67.72	67.20	-4	5,131	-0.08%
2018/05/08	4	67.90	2	67.10	67.10	2	5,160	0.04%
2018/05/07	0	0.00	1	64.60	64.60	-1	5,373	-0.02%
2018/05/04	4	64.70	3	64.80	64.00	1	5,382	0.02%
2018/04/27	1	61.30	1	63.40	61.00	0	5,518	0.00%
2018/04/26	2	61.80	0	0.00	59.70	2	5,516	0.04%
2018/04/25	0	0.00	1	62.40	62.50	-1	5,500	-0.02%
2018/04/24	0	0.00	6	61.50	61.90	-6	5,534	-0.11%
2018/04/23	3	66.50	2	66.00	65.10	1	5,446	0.02%
2018/04/20	2	68.75	0	0.00	68.80	2	5,457	0.04%
2018/04/19	1	72.30	2	73.00	72.00	-1	5,521	-0.02%
2018/04/18	10	72.41	8	72.43	72.60	2	5,457	0.04%
2018/04/17	0	0.00	5	73.10	71.00	-5	5,323	-0.09%
2018/04/16	3	72.90	2	72.40	73.90	1	5,120	0.02%
2018/04/13	4	69.55	3	69.13	69.50	1	5,003	0.02%
2018/04/12	10	68.70	16	68.58	68.10	-6	4,916	-0.12%
2018/04/11	2	64.75	0	0.00	65.60	2	4,770	0.04%
2018/04/10	8	68.30	4	67.95	65.20	4	4,870	0.08%
2018/04/09	0	0.00	6	64.25	65.60	-6	4,948	-0.12%
2018/03/31	0	0.00	3	60.67	60.60	-3	5,078	-0.06%
2018/03/30	0	0.00	5	61.12	61.00	-5	5,215	-0.10%
2018/03/29	1	62.10	0	0.00	61.90	1	5,457	0.02%
2018/03/28	2	62.55	0	0.00	62.80	2	5,551	0.04%
2018/03/26	1	62.60	0	0.00	62.60	1	5,896	0.02%
2018/03/23	2	62.45	1	63.00	63.20	1	6,013	0.02%
2018/03/20	0	0.00	1	64.50	64.90	-1	6,685	-0.01%
2018/03/19	1	64.80	0	0.00	63.60	1	6,963	0.01%
2018/03/16	1	65.80	0	0.00	65.60	1	7,111	0.01%
2018/03/14	0	0.00	1	67.70	67.30	-1	7,818	-0.01%
2018/03/08	38	64.98	39	64.37	64.20	-1	9,055	-0.01%
2018/03/07	3	62.70	1	62.30	62.00	2	9,434	0.02%
2018/03/01	1	68.10	0	0.00	67.30	1	11,114	0.01%
2018/02/27	1	69.10	2	68.65	67.90	-1	11,471	-0.01%
2018/02/26	1	68.30	1	67.80	67.80	0	12,192	0.00%
2018/02/21	5	66.62	4	66.33	67.80	1	12,973	0.01%
2018/02/09	2	59.45	1	60.00	63.10	1	13,187	0.01%
2018/02/08	4	65.10	3	64.87	64.00	1	13,132	0.01%
2018/02/07	3	68.00	13	67.28	66.70	-10	13,079	-0.08%
2018/02/06	2	67.65	0	0.00	65.30	2	13,028	0.02%
2018/02/05	1	70.20	7	71.20	72.50	-6	12,926	-0.05%
2018/02/02	1	73.80	1	74.80	73.10	0	12,932	0.00%
2018/02/01	7	74.64	0	0.00	73.90	7	12,910	0.05%
2018/01/31	3	72.80	8	72.61	72.50	-5	12,812	-0.04%
2018/01/30	16	73.63	10	74.05	71.60	6	12,766	0.05%
2018/01/25	0	0.00	1	68.00	69.70	-1	12,866	-0.01%
2018/01/24	2	68.70	0	0.00	68.70	2	12,819	0.02%
2018/01/23	3	70.50	4	71.78	70.20	-1	12,762	-0.01%
2018/01/22	1	71.40	0	0.00	71.50	1	12,869	0.01%
2018/01/18	2	70.10	1	70.60	70.10	1	13,001	0.01%
2018/01/17	2	71.90	5	71.82	72.30	-3	13,148	-0.02%
2018/01/16	6	72.17	4	72.43	71.30	2	13,100	0.02%
2018/01/15	1	68.10	3	70.13	71.70	-2	12,963	-0.02%
2018/01/12	1	67.90	3	68.10	68.50	-2	12,811	-0.02%
2018/01/11	2	67.85	2	68.30	67.90	0	12,812	0.00%
2018/01/10	6	68.13	5	67.86	67.40	1	12,790	0.01%
2018/01/09	3	69.87	6	68.52	68.80	-3	12,750	-0.02%
2018/01/05	2	74.30	1	73.60	73.60	1	12,565	0.01%
2018/01/04	0	0.00	100	73.50	73.20	-100	12,503	-0.80%
2018/01/03	110	75.68	11	72.71	74.50	99	12,357	0.80%	大買/