宏捷科 (8086)-康和-仁愛券商分點個股進出

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
92.4
漲跌
▼0.7
漲幅
-0.75%
成交量
842張
產業
上櫃半導體類股
1340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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
康和-仁愛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
2024/10/28	1	96.30	0	0.00	93.80	1	2,444	0.04%
2024/10/24	2	99.75	0	0.00	98.40	2	2,450	0.08%
2024/10/21	1	99.90	1	101.50	102.50	0	2,467	0.00%
2024/09/26	0	0.00	1	108.00	107.00	-1	2,999	-0.03%
2024/09/24	1	107.00	0	0.00	107.00	1	3,120	0.03%
2024/09/10	0	0.00	1	97.90	98.00	-1	3,422	-0.03%
2024/09/09	1	99.20	0	0.00	99.50	1	3,443	0.03%
2024/09/04	1	103.50	2	102.75	102.50	-1	3,524	-0.03%
2024/09/02	4	116.50	4	116.75	115.00	0	3,453	0.00%
2024/08/30	0	0.00	1	117.00	115.00	-1	3,382	-0.03%
2024/08/29	1	105.50	1	105.50	113.00	0	3,207	0.00%
2024/08/27	0.1	103.50	0	0.00	102.50	0.1	3,147	0.00%
2024/08/15	0.1	102.00	0	0.00	102.00	0.1	3,178	0.00%
2024/08/12	1	100.00	1	99.70	100.00	0	3,185	0.00%
2024/08/07	1	99.80	1	99.10	99.30	0	3,177	0.00%
2024/08/05	2	97.40	0	0.00	95.00	2	3,199	0.06%
2024/08/02	0	0.00	5	105.50	105.50	-5	3,190	-0.16%
2024/07/23	5	118.50	0	0.00	119.00	5	3,270	0.15%
2024/07/22	0	0.00	5	120.00	118.50	-5	3,259	-0.15%
2024/07/18	1	129.00	0	0.00	129.50	1	3,217	0.03%
2024/07/16	0	0.00	1	138.50	135.50	-1	3,179	-0.03%
2024/07/15	0	0.00	1	137.00	136.50	-1	3,207	-0.03%
2024/07/12	1	136.00	0	0.00	135.50	1	3,196	0.03%
2024/07/08	2	139.50	0	0.00	138.50	2	3,131	0.06%
2024/07/05	0	0.00	2	141.00	142.50	-2	3,102	-0.06%
2024/07/04	2	138.50	9	141.00	138.50	-7	3,053	-0.23%
2024/07/03	15	145.00	10	142.50	140.50	5	3,023	0.17%
2024/07/02	5	140.00	0	0.00	140.50	5	2,944	0.17%
2024/07/01	1	139.50	27	139.61	139.00	-26	3,100	-0.84%
2024/06/28	8	137.88	11	139.18	139.50	-3	3,078	-0.10%
2024/06/27	5	134.50	5	136.00	133.00	0	2,996	0.00%
2024/06/26	2	134.50	2	134.00	134.00	0	2,998	0.00%
2024/06/25	21	135.17	9	134.17	135.50	12	3,030	0.40%
2024/06/24	20	139.75	2	137.00	137.00	18	3,023	0.60%
2024/06/21	12	138.08	20	140.70	141.50	-8	3,052	-0.26%
2024/06/20	16	137.47	10	138.50	140.50	6	3,067	0.20%
2024/06/19	16	140.25	36	139.22	136.00	-20	3,070	-0.65%
2024/06/18	1	140.00	2	138.50	138.00	-1	3,049	-0.03%
2024/06/17	6	132.00	4	138.25	137.50	2	3,107	0.06%
2024/06/14	10	131.00	5	131.00	130.00	5	3,174	0.16%
2024/06/13	17	127.74	6	131.17	131.00	11	3,199	0.34%
2024/06/12	1	122.50	0	0.00	122.50	1	3,122	0.03%
2024/06/07	2	121.75	0	0.00	122.50	2	3,252	0.06%
2024/06/06	1	124.00	0	0.00	124.00	1	3,331	0.03%
2024/06/04	12	131.00	0	0.00	129.50	12	3,501	0.34%
2024/06/03	1	125.00	0	0.00	125.50	1	3,670	0.03%
2024/05/29	0	0.00	1	132.00	131.00	-1	4,213	-0.02%
2024/05/16	1	130.50	0	0.00	130.00	1	5,652	0.02%
2024/05/15	0	0.00	1	130.00	128.50	-1	5,715	-0.02%
2024/05/10	2	132.00	1	132.00	129.00	1	6,025	0.02%
2024/05/08	0	0.00	1	142.00	141.00	-1	6,125	-0.02%
2024/05/07	2.1	139.00	1	136.50	138.00	1.1	6,160	0.02%
2024/04/25	0	0.00	1	129.00	129.50	-1	6,159	-0.02%
2024/04/19	0	0.00	1	129.50	130.50	-1	6,244	-0.02%
2024/04/16	1	132.50	1	134.00	132.00	0	6,267	0.00%
2024/04/12	3	139.33	0	0.00	139.50	3	6,300	0.05%
2024/04/10	1	145.00	0	0.00	145.50	1	6,613	0.02%
2024/04/08	0.1	150.00	1	146.00	146.00	-1	6,701	-0.01%
2024/04/03	3.2	153.66	4	153.00	153.00	-0.8	6,653	-0.01%
2024/04/02	0	0.00	1	146.00	150.00	-1	6,505	-0.02%
2024/04/01	0	0.00	2	149.00	146.00	-2	6,500	-0.03%
2024/03/29	1	143.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	5	146.50	2	143.00	143.00	3	6,631	0.05%
2024/03/26	2	150.00	0	0.00	148.00	2	6,672	0.03%
2024/03/25	1	154.00	0	0.00	154.00	1	6,721	0.01%
2024/03/22	1	147.50	1	151.00	152.00	0	6,761	0.00%
2024/03/21	1	148.50	0	0.00	146.50	1	6,791	0.01%
2024/03/20	0	0.00	1.2	155.25	148.00	-1.2	6,725	-0.02%
2024/03/19	6	158.00	6	161.08	158.00	0	6,646	0.00%
2024/03/18	1	155.50	0	0.00	158.00	1	6,507	0.02%
2024/03/15	0	0.00	1	151.00	153.50	-1	6,533	-0.02%
2024/03/14	3	151.00	10	151.95	148.00	-7	6,492	-0.11%
2024/03/13	1	153.00	21	156.50	153.50	-20	6,499	-0.31%
2024/03/11	0.2	155.00	0	0.00	154.50	0.2	6,616	0.00%
2024/03/08	0	0.00	1	146.50	148.00	-1	6,843	-0.01%
2024/03/07	2.1	162.95	0	0.00	155.50	2.1	6,863	0.03%
2024/03/06	0.2	156.50	2	156.75	156.50	-1.8	6,810	-0.03%
2024/03/05	12	154.54	14	154.39	153.00	-2	7,132	-0.03%
2024/03/04	1	152.00	1	148.50	149.50	0	6,935	0.00%
2024/03/01	0	0.00	6.1	147.73	149.00	-6.1	7,028	-0.09%
2024/02/29	0	0.00	3	138.00	141.50	-3	7,376	-0.04%
2024/02/27	0	0.00	7	137.71	137.50	-7	7,583	-0.09%
2024/02/23	2	143.00	0	0.00	142.00	2	7,717	0.03%
2024/02/22	12	147.46	5	147.80	145.50	7	7,700	0.09%
2024/02/21	7	148.21	5.5	149.00	147.50	1.5	7,663	0.02%
2024/02/20	2	146.50	1	144.00	143.50	1	7,390	0.01%
2024/02/19	3	143.50	9	144.61	146.00	-6	7,152	-0.08%
2024/02/16	0	0.00	4	132.50	133.00	-4	6,911	-0.06%
2024/02/15	7	129.79	8	130.88	131.00	-1	6,907	-0.01%
2024/02/05	11	127.50	10	128.00	127.50	1	6,912	0.01%
2024/02/02	6	126.00	6	125.50	123.00	0	7,017	0.00%
2024/02/01	11	124.00	11	124.45	124.50	0	7,181	0.00%
2024/01/26	0	0.00	1	117.50	117.00	-1	7,741	-0.01%
2024/01/22	1	117.50	1	118.50	118.50	0	8,375	0.00%
2024/01/19	1	116.00	1	115.50	115.00	0	8,337	0.00%
2024/01/17	1	117.50	0	0.00	116.50	1	8,260	0.01%
2024/01/12	0	0.00	1	113.00	113.50	-1	8,208	-0.01%
2024/01/08	1	118.50	2	119.00	117.00	-1	8,104	-0.01%
2024/01/05	2	118.25	1	120.50	117.00	1	8,054	0.01%
2024/01/04	4	123.13	1	123.00	118.50	3	7,944	0.04%
2024/01/02	6	131.08	2	132.00	129.00	4	7,612	0.05%
2023/12/29	10	129.50	10	130.50	131.00	0	7,661	0.00%
2023/12/25	5	131.50	5	129.50	129.50	0	7,736	0.00%
2023/12/21	1	120.00	1	120.50	119.00	0	7,557	0.00%
2023/12/20	1	121.50	1	122.00	122.00	0	7,532	0.00%
2023/12/18	1	129.00	0	0.00	129.50	1	7,350	0.01%
2023/12/14	0	0.00	2	135.00	134.00	-2	7,408	-0.03%
2023/12/13	1	139.00	1	138.00	136.00	0	7,405	0.00%
2023/12/12	2	141.75	2	138.50	138.00	0	7,399	0.00%
2023/12/11	4	141.25	2	141.50	140.50	2	7,360	0.03%
2023/12/08	0	0.00	10	142.00	139.00	-10	7,394	-0.14%
2023/12/07	13	141.96	1	137.50	137.50	12	7,512	0.16%
2023/12/06	10	137.00	11	141.59	142.00	-1	7,637	-0.01%
2023/12/05	11	136.09	5.4	139.57	139.00	5.6	7,538	0.07%
2023/12/04	18	138.56	19	137.50	139.50	-1	7,401	-0.01%
2023/12/01	11	136.95	5	137.50	137.50	6	7,428	0.08%
2023/11/30	22	138.32	25.2	139.10	139.00	-3.2	7,508	-0.04%
2023/11/29	2	129.25	5	129.80	130.50	-3	7,336	-0.04%
2023/11/28	4	126.38	5	127.60	127.50	-1	7,309	-0.01%
2023/11/27	29	134.52	26.2	137.10	125.50	2.8	7,161	0.04%
2023/11/24	6	135.83	10	135.80	139.00	-4	6,737	-0.06%
2023/11/22	1	121.00	0	0.00	122.50	1	6,286	0.02%
2023/11/21	1	122.50	0	0.00	124.00	1	6,247	0.02%
2023/11/20	2	123.50	1.4	124.07	123.00	0.6	6,208	0.01%
2023/11/16	1	127.00	0	0.00	129.50	1	6,124	0.02%
2023/11/14	2	130.00	0	0.00	131.00	2	6,020	0.03%
2023/11/13	2	131.00	0	0.00	131.00	2	5,958	0.03%
2023/11/10	6	131.08	13	130.58	132.00	-7	5,855	-0.12%
2023/11/09	15	127.97	8	128.63	129.50	7	5,621	0.12%
2023/11/08	4	122.50	23	122.39	123.00	-19	5,388	-0.35%
2023/11/07	42	121.73	22	121.30	120.00	20	5,235	0.38%
2023/11/06	8	117.19	27	115.46	116.50	-19	4,945	-0.38%
2023/11/03	25	113.70	5	113.10	112.00	20	4,829	0.41%
2023/11/02	2	112.00	2	111.50	112.00	0	4,675	0.00%
2023/11/01	21	113.48	21	114.38	112.50	0	4,719	0.00%
2023/10/31	2	107.50	9	111.78	112.50	-7	4,614	-0.15%
2023/10/30	0	0.00	1	104.00	102.50	-1	4,409	-0.02%
2023/10/24	1	97.10	1	97.50	97.50	0	4,317	0.00%
2023/10/06	2	107.50	0	0.00	107.50	2	4,674	0.04%
2023/10/04	7	113.21	5	109.50	109.00	2	4,741	0.04%
2023/09/20	0	0.00	1	112.00	112.50	-1	5,107	-0.02%
2023/09/19	5	117.80	18	113.22	113.50	-13	5,073	-0.26%
2023/09/15	0	0.00	1	117.00	117.00	-1	4,928	-0.02%
2023/09/14	0	0.00	1	120.00	118.00	-1	4,887	-0.02%
2023/09/13	43	117.73	31	119.35	118.00	12	4,824	0.25%
2023/09/12	3	120.50	3	118.17	120.50	0	4,754	0.00%
2023/09/11	15	124.00	18	121.94	117.50	-3	4,616	-0.06%
2023/09/07	5	115.90	6	116.50	115.00	-1	4,311	-0.02%
2023/09/06	1	112.50	2	113.50	114.00	-1	4,118	-0.02%
2023/09/05	9	112.28	12	111.33	112.00	-3	3,955	-0.08%
2023/09/04	4	109.25	0	0.00	110.00	4	3,740	0.11%
2023/09/01	1	100.00	1	99.90	100.00	0	3,578	0.00%
2023/08/18	1	87.70	0	0.00	87.50	1	3,505	0.03%
2023/08/15	1	87.90	0	0.00	88.00	1	3,502	0.03%
2023/08/11	0	0.00	1	94.60	91.80	-1	3,487	-0.03%
2023/08/10	1	94.80	0	0.00	93.60	1	3,487	0.03%
2023/08/07	18	100.41	16	99.88	100.00	2	3,397	0.06%
2023/07/26	0	0.00	0.1	92.10	90.00	-0.1	3,101	0.00%
2023/07/24	9	100.00	9	101.00	95.90	0	3,095	0.00%
2023/07/19	2	99.90	1	101.00	96.20	1	2,932	0.03%
2023/07/18	0	0.00	1	98.00	96.50	-1	2,905	-0.03%
2023/07/17	1	98.10	0	0.00	96.60	1	2,913	0.03%
2023/07/13	0.1	99.80	10	97.90	97.60	-9.9	2,963	-0.33%
2023/07/11	10	102.00	2	100.75	103.00	8	2,923	0.27%
2023/07/10	2	99.85	2	98.60	99.90	0	2,853	0.00%
2023/07/07	3.2	98.49	0	0.00	96.40	3.2	2,797	0.11%
2023/07/06	1	96.10	6	100.48	101.00	-5	2,753	-0.18%
2023/07/05	3	97.40	1	98.50	93.90	2	2,569	0.08%
2023/06/26	0	0.00	2	86.30	86.30	-2	3,127	-0.06%
2023/06/16	2	90.90	0	0.00	90.50	2	3,177	0.06%
2023/06/15	1	92.00	0	0.00	92.00	1	3,176	0.03%
2023/06/07	0	0.00	3	93.60	93.20	-3	3,092	-0.10%
2023/06/06	1	89.70	1	87.50	89.60	0	2,970	0.00%
2023/06/05	1	89.80	17	88.84	90.00	-16	2,919	-0.55%
2023/06/02	0	0.00	5	86.00	88.10	-5	2,829	-0.18%
2023/06/01	2	84.30	0	0.00	84.10	2	2,751	0.07%
2023/05/30	2	80.90	2	80.80	81.00	0	2,709	0.00%
2023/05/26	0	0.00	3	80.70	81.30	-3	2,705	-0.11%
2023/05/17	0	0.00	23	76.80	77.40	-23	2,828	-0.81%
2023/05/04	1	81.90	0	0.00	81.20	1	2,828	0.04%
2023/05/02	18	86.16	0	0.00	84.30	18	2,862	0.63%
2023/04/28	6	81.30	0	0.00	82.80	6	2,943	0.20%
2023/04/25	24	88.45	0	0.00	83.00	24	2,969	0.81%
2023/04/21	1	92.30	2	92.90	89.00	-1	2,953	-0.03%
2023/04/20	0	0.00	1	91.00	90.60	-1	2,945	-0.03%
2023/04/19	1	95.30	1	95.00	94.10	0	3,037	0.00%
2023/04/17	1	92.00	0	0.00	93.90	1	3,010	0.03%
2023/04/13	0	0.00	1	90.10	90.40	-1	2,945	-0.03%
2023/04/11	1	93.30	2	93.30	93.70	-1	2,871	-0.03%
2023/03/30	12	86.83	8.1	86.85	87.80	3.9	2,526	0.16%
2023/03/29	15	87.40	36	88.69	85.10	-21	2,387	-0.88%
2023/03/28	6	80.90	10	82.17	82.30	-4	2,095	-0.19%
2023/03/27	20	82.68	5	81.88	82.80	15	1,974	0.76%
2023/03/24	3	80.27	8	80.29	80.90	-5	1,894	-0.26%
2023/03/23	0	0.00	3	78.60	78.10	-3	1,841	-0.16%
2023/03/22	3	78.20	0	0.00	78.10	3	1,842	0.16%
2023/03/10	2	75.50	0	0.00	75.30	2	1,871	0.11%
2023/03/09	2	79.40	0	0.00	77.80	2	1,897	0.11%
2023/03/08	3	79.10	0	0.00	78.90	3	1,918	0.16%
2023/03/07	2	78.90	0	0.00	78.50	2	1,953	0.10%
2023/03/06	0	0.00	3	78.90	79.30	-3	1,982	-0.15%
2023/03/03	13	75.32	12	75.43	77.50	1	2,067	0.05%
2023/02/21	3	81.40	0	0.00	79.20	3	2,423	0.12%
2023/02/20	1	79.30	0	0.00	81.00	1	2,353	0.04%
2023/02/07	0	0.00	5	77.20	77.30	-5	2,404	-0.21%
2023/02/06	0	0.00	1	77.00	76.70	-1	2,413	-0.04%
2023/02/03	5	76.70	0	0.00	75.60	5	2,440	0.20%
2023/01/30	0	0.00	10	79.98	79.90	-10	2,435	-0.41%
2023/01/17	1	72.20	1	73.70	74.20	0	2,326	0.00%
2023/01/09	2	76.70	2	75.80	75.20	0	2,193	0.00%
2023/01/06	2	72.30	2	73.30	73.10	0	2,076	0.00%
2022/12/23	0	0.00	3	67.10	67.70	-3	2,102	-0.14%
2022/12/22	3	67.20	0	0.00	67.00	3	2,115	0.14%
2022/12/09	0	0.00	2	71.50	69.80	-2	2,110	-0.09%
2022/12/08	2	71.00	0	0.00	70.60	2	2,100	0.10%
2022/12/06	0	0.00	1	74.70	73.20	-1	2,080	-0.05%
2022/12/05	5	75.94	4	74.88	74.50	1	2,069	0.05%
2022/11/29	0	0.00	1	75.70	76.40	-1	1,991	-0.05%
2022/11/28	0	0.00	6	78.88	78.80	-6	1,970	-0.30%
2022/11/25	4	80.70	4	79.98	79.30	0	1,999	0.00%
2022/11/24	16	77.60	10	77.70	81.50	6	2,007	0.30%
2022/11/23	1	73.70	1	74.50	75.50	0	1,717	0.00%
2022/11/14	0	0.00	3	66.40	67.20	-3	1,735	-0.17%
2022/11/11	5	67.80	2	66.60	65.80	3	1,720	0.17%
2022/11/08	0	0.00	2	65.10	62.70	-2	1,608	-0.12%
2022/11/02	2	63.40	3	63.40	63.30	-1	1,583	-0.06%
2022/11/01	4	62.70	4	62.50	63.10	0	1,571	0.00%
2022/10/12	1	60.30	1	59.90	58.80	0	1,436	0.00%
2022/10/11	1	59.00	1	59.20	59.60	0	1,429	0.00%
2022/10/07	0	0.00	20	62.84	62.50	-20	1,429	-1.40%
2022/10/06	20	63.15	0	0.00	63.70	20	1,440	1.39%
2022/09/26	2	67.45	0	0.00	66.10	2	1,423	0.14%
2022/09/01	1	82.20	0	0.00	80.80	1	1,578	0.06%
2022/08/31	0	0.00	5	81.28	82.00	-5	1,524	-0.33%
2022/08/23	18	79.77	4	81.20	82.00	14	1,536	0.91%
2022/08/04	2	70.20	2	69.00	69.20	0	1,658	0.00%
2022/08/01	0	0.00	2	72.60	72.40	-2	1,664	-0.12%
2022/07/29	2	71.80	0	0.00	72.10	2	1,696	0.12%
2022/07/21	3	78.17	3	78.43	78.70	0	1,764	0.00%
2022/07/15	2	73.70	2	74.15	73.50	0	1,835	0.00%
2022/07/14	2	68.90	2	70.90	72.80	0	1,835	0.00%
2022/07/13	0	0.00	4	70.80	69.30	-4	1,821	-0.22%
2022/07/07	3	67.20	3	68.50	69.10	0	1,815	0.00%
2022/07/06	0	0.00	2	68.50	66.10	-2	1,824	-0.11%
2022/07/05	3	73.60	0	0.00	70.70	3	1,812	0.17%
2022/07/01	3	80.30	0	0.00	77.10	3	1,816	0.17%
2022/06/23	0	0.00	1	80.70	80.70	-1	1,818	-0.05%
2022/06/22	15	82.29	0	0.00	80.20	15	1,829	0.82%
2022/06/20	1	80.10	0	0.00	79.50	1	1,819	0.05%
2022/06/17	4	82.98	0	0.00	82.60	4	1,799	0.22%
2022/06/07	1	95.10	1	94.60	94.60	0	1,983	0.00%
2022/06/06	3	95.07	3	96.33	96.70	0	1,972	0.00%
2022/06/01	0	0.00	1	95.40	95.40	-1	1,958	-0.05%
2022/05/31	1	94.50	0	0.00	94.40	1	1,934	0.05%
2022/05/27	2	88.70	3	88.43	88.20	-1	1,926	-0.05%
2022/05/19	0	0.00	15	84.39	88.00	-15	1,989	-0.75%
2022/05/17	15	88.51	0	0.00	88.80	15	1,971	0.76%
2022/05/10	0	0.00	2	78.30	82.30	-2	2,107	-0.09%
2022/05/09	1	80.80	0	0.00	80.00	1	2,170	0.05%
2022/04/29	2	84.50	0	0.00	84.00	2	2,152	0.09%
2022/04/27	3.1	83.85	0	0.00	83.10	3.1	2,167	0.14%
2022/04/26	0	0.00	17	90.01	89.80	-17	2,145	-0.79%
2022/04/25	0	0.00	5	92.80	92.10	-5	2,135	-0.23%
2022/04/22	1	94.00	1	94.60	94.00	0	2,131	0.00%
2022/04/19	3	92.30	0	0.00	91.40	3	2,299	0.13%
2022/04/18	1	92.40	0	0.00	91.50	1	2,333	0.04%
2022/04/13	1	97.70	0	0.00	98.00	1	2,452	0.04%
2022/04/07	2	95.60	0	0.00	95.70	2	2,509	0.08%
2022/04/06	0	0.00	1	98.10	98.40	-1	2,477	-0.04%
2022/03/25	0	0.00	1	103.00	103.00	-1	2,609	-0.04%
2022/03/22	10	100.50	3	101.50	101.50	7	2,738	0.26%
2022/03/21	0	0.00	10	102.00	101.50	-10	2,741	-0.36%
2022/03/14	3	97.90	4	96.60	97.70	-1	2,684	-0.04%
2022/03/11	2	98.20	11	98.57	98.20	-9	2,642	-0.34%
2022/03/10	0	0.00	6	103.42	103.00	-6	2,574	-0.23%
2022/03/08	1	99.50	0	0.00	99.60	1	2,604	0.04%
2022/03/04	2	107.50	0	0.00	106.00	2	2,595	0.08%
2022/03/03	18	110.67	0	0.00	110.00	18	2,628	0.68%
2022/02/23	1	106.00	0	0.00	108.00	1	2,710	0.04%
2022/02/22	0.1	105.00	0	0.00	104.50	0.1	2,759	0.00%
2022/02/21	10	109.50	0	0.00	109.50	10	2,769	0.36%
2022/02/17	0.2	112.50	0	0.00	111.50	0.2	2,913	0.01%
2022/02/15	0	0.00	2	110.00	107.50	-2	2,937	-0.07%
2022/02/14	2	109.00	0	0.00	108.50	2	2,902	0.07%
2022/02/11	0.2	116.00	2	113.00	113.50	-1.9	2,876	-0.06%
2022/02/09	4	111.25	2	113.50	114.50	2	2,845	0.07%
2022/02/08	0	0.00	3	117.50	116.00	-3	2,795	-0.11%
2022/02/07	3	114.17	10	114.50	115.00	-7	2,876	-0.24%
2022/01/26	10	117.35	1	117.00	116.50	9	2,887	0.31%
2022/01/24	2	118.25	0	0.00	118.50	2	3,051	0.07%
2022/01/21	5	117.30	1	120.00	117.00	4	3,215	0.12%
2022/01/20	0	0.00	2	120.00	121.50	-2	3,291	-0.06%
2022/01/19	0	0.00	12	119.00	119.50	-12	3,567	-0.34%
2022/01/12	1	119.00	0	0.00	119.00	1	3,707	0.03%
2022/01/11	3	126.17	0	0.00	125.50	3	3,610	0.08%
2022/01/07	2.1	129.33	1	129.50	130.50	1.1	3,580	0.03%
2022/01/04	3	145.00	0	0.00	144.50	3	3,482	0.09%
2021/12/29	0	0.00	2	140.50	142.00	-2	3,609	-0.06%
2021/12/27	1	140.00	1	141.50	142.50	0	3,682	0.00%
2021/12/24	1	141.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	2	139.00	1	139.50	141.00	1	3,746	0.03%
2021/12/21	0	0.00	1	134.50	137.50	-1	3,741	-0.03%
2021/12/20	0	0.00	3	133.50	133.50	-3	3,731	-0.08%
2021/12/17	1	135.50	0	0.00	137.50	1	3,723	0.03%
2021/12/16	3	141.50	0	0.00	142.50	3	3,647	0.08%
2021/12/14	0.1	140.00	0	0.00	139.50	0.1	3,746	0.00%
2021/12/13	1	146.50	1	145.50	144.00	0	3,887	0.00%
2021/11/29	4	146.75	2	145.00	147.00	2	4,439	0.05%
2021/11/26	0	0.00	2	145.00	145.00	-2	4,498	-0.04%
2021/11/25	3	149.50	0	0.00	148.00	3	4,473	0.07%
2021/11/22	0	0.00	10	156.00	156.00	-10	4,482	-0.22%
2021/11/18	0	0.00	2	156.75	156.00	-2	4,675	-0.04%
2021/11/17	0	0.00	11	155.64	157.50	-11	4,698	-0.23%
2021/11/16	10	154.50	1	155.00	154.50	9	4,643	0.19%
2021/11/12	0	0.00	11	153.00	152.50	-11	4,614	-0.24%
2021/11/10	13	151.42	2	152.00	151.50	11	4,664	0.24%
2021/11/08	1	152.00	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	150.50	0	0.00	152.00	1	4,661	0.02%
2021/11/04	1	155.50	0	0.00	150.00	1	4,693	0.02%
2021/11/03	1	159.50	0	0.00	155.00	1	4,630	0.02%
2021/11/02	0.1	154.50	0	0.00	154.00	0.1	4,621	0.00%
2021/11/01	0.1	160.00	0	0.00	161.00	0.1	4,584	0.00%
2021/10/29	3	160.83	4	166.00	159.50	-1	4,642	-0.02%
2021/10/28	0	0.00	2	159.50	158.50	-2	4,492	-0.04%
2021/10/27	13	159.81	15	159.37	161.50	-2	4,457	-0.04%
2021/10/26	11	149.05	0	0.00	149.00	11	4,249	0.26%
2021/10/18	1	141.00	0	0.00	139.00	1	4,745	0.02%
2021/10/14	0	0.00	1	136.50	136.00	-1	5,063	-0.02%
2021/10/08	1	142.00	4	143.63	142.00	-3	5,281	-0.06%
2021/10/07	2	142.00	3	140.83	141.50	-1	5,378	-0.02%
2021/10/06	3	137.83	1	139.00	137.50	2	5,607	0.04%
2021/10/05	0	0.00	1	133.50	138.50	-1	5,874	-0.02%
2021/10/04	5	133.10	4	134.63	132.00	1	6,024	0.02%
2021/10/01	1	135.00	0	0.00	136.50	1	6,243	0.02%
2021/09/30	4.2	141.33	0	0.00	143.50	4.2	6,511	0.06%
2021/09/28	2	146.75	1	147.00	148.00	1	6,625	0.02%
2021/09/23	0	0.00	1	150.50	150.00	-1	6,992	-0.01%
2021/09/22	1	153.00	3	148.00	149.50	-2	7,012	-0.03%
2021/09/17	0	0.00	2	149.00	150.50	-2	7,006	-0.03%
2021/09/16	4.2	147.52	3	145.00	144.50	1.2	7,056	0.02%
2021/09/13	0.2	157.50	0	0.00	157.00	0.2	7,067	0.00%
2021/09/07	4	165.75	5	163.60	165.00	-1	7,193	-0.01%
2021/09/06	0	0.00	1	174.00	172.00	-1	7,207	-0.01%
2021/09/03	7	175.57	1	179.00	174.00	6	7,311	0.08%
2021/09/02	3	175.83	3	176.00	175.00	0	7,603	0.00%
2021/09/01	0	0.00	1	172.50	175.00	-1	7,580	-0.01%
2021/08/31	1	167.50	0	0.00	168.50	1	7,481	0.01%
2021/08/27	0	0.00	3	171.00	170.50	-3	7,502	-0.04%
2021/08/26	4	170.38	4	170.63	170.50	0	7,514	0.00%
2021/08/25	1	171.00	4	168.63	170.00	-3	7,537	-0.04%
2021/08/24	3	161.33	2	158.75	162.00	1	7,398	0.01%
2021/08/23	0	0.00	3	153.00	155.00	-3	7,405	-0.04%
2021/08/19	0	0.00	2	144.25	144.50	-2	7,559	-0.03%
2021/08/18	3	145.50	1	142.50	150.00	2	7,845	0.03%
2021/08/13	1.2	149.13	4	148.88	145.00	-2.9	7,943	-0.04%
2021/08/12	5	153.00	6	153.42	153.50	-1	7,946	-0.01%
2021/08/11	3	151.33	0	0.00	152.00	3	8,010	0.04%
2021/08/10	4	153.25	6	154.25	154.00	-2	8,085	-0.02%
2021/08/09	0.2	162.00	5	161.00	158.50	-4.9	8,142	-0.06%
2021/08/05	4.2	162.90	1	162.00	163.50	3.2	8,291	0.04%
2021/08/04	7.2	165.47	6	166.67	165.50	1.2	8,341	0.01%
2021/08/02	3	161.00	0	0.00	161.50	3	8,306	0.04%
2021/07/30	2	167.00	5	170.80	164.00	-3	8,322	-0.04%
2021/07/29	5	163.20	4	161.88	167.00	1	8,323	0.01%
2021/07/28	3.2	165.94	3	169.00	165.00	0.2	8,391	0.00%
2021/07/27	11.1	175.35	8	176.69	169.50	3.1	8,463	0.04%
2021/07/26	1.3	177.88	3	180.00	177.50	-1.7	8,524	-0.02%
2021/07/23	7	175.29	0	0.00	176.00	7	8,542	0.08%
2021/07/22	16	185.84	9	182.22	183.50	7	8,500	0.08%
2021/07/21	4	177.38	14	184.07	187.50	-10	8,323	-0.12%
2021/07/20	3	175.00	0	0.00	173.50	3	8,132	0.04%
2021/07/19	1	181.50	9	178.11	181.00	-8	8,090	-0.10%
2021/07/16	12	180.08	6	179.08	178.00	6	8,076	0.07%
2021/07/15	5	186.50	1	185.50	186.00	4	8,031	0.05%
2021/07/14	7	184.71	7	184.07	187.00	0	7,974	0.00%
2021/07/13	7	186.21	5	187.40	181.50	2	7,875	0.03%
2021/07/12	20	184.00	15	184.17	187.00	5	7,644	0.07%
2021/07/09	4	173.38	9	173.00	171.00	-5	7,354	-0.07%
2021/07/08	15	169.90	20	169.03	170.00	-5	7,228	-0.07%
2021/07/07	15	166.43	10	166.30	167.50	5	7,034	0.07%
2021/07/05	1	160.50	5	163.00	161.50	-4	6,856	-0.06%
2021/07/02	41	158.23	3	158.83	160.50	38	6,846	0.56%
2021/06/30	6	158.33	4	161.38	155.50	2	6,981	0.03%
2021/06/29	1	156.50	0	0.00	154.00	1	6,883	0.01%
2021/06/25	4	156.13	1	158.50	155.00	3	6,965	0.04%
2021/06/24	4	154.75	8	155.94	155.50	-4	6,906	-0.06%
2021/06/21	0	0.00	5	148.00	149.50	-5	6,650	-0.08%
2021/06/18	2	149.50	1	150.50	149.00	1	6,656	0.02%
2021/06/17	3	147.00	0	0.00	151.00	3	6,696	0.04%
2021/06/11	0	0.00	2	149.25	147.00	-2	6,582	-0.03%
2021/06/10	62	150.25	13	151.31	147.00	49	6,566	0.75%
2021/06/09	1	140.50	3	141.50	141.00	-2	6,218	-0.03%
2021/06/07	0	0.00	1	136.50	138.50	-1	6,302	-0.02%
2021/06/04	4	137.75	0	0.00	140.00	4	6,304	0.06%
2021/06/03	2	138.00	0	0.00	137.50	2	6,390	0.03%
2021/06/02	1	140.00	0	0.00	136.00	1	6,376	0.02%
2021/06/01	1	142.00	1	144.00	143.00	0	6,310	0.00%
2021/05/28	2	140.25	7	140.43	141.50	-5	6,278	-0.08%
2021/05/27	7	138.00	3	140.50	138.00	4	6,266	0.06%
2021/05/26	4	134.50	23	140.04	135.50	-19	6,186	-0.31%
2021/05/25	21	131.76	4	133.38	135.00	17	5,925	0.29%
2021/05/24	0	0.00	1	123.50	123.00	-1	5,848	-0.02%
2021/05/20	1	123.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	2	119.00	2	119.25	121.50	0	6,021	0.00%
2021/05/18	7	120.71	5.5	121.09	123.00	1.5	6,011	0.02%
2021/05/17	1.2	117.00	2	115.25	117.00	-0.9	6,035	-0.01%
2021/05/14	4.2	121.22	1	115.00	116.00	3.2	6,001	0.05%
2021/05/12	4.5	114.83	4	117.13	113.00	0.5	6,237	0.01%
2021/05/11	1.3	122.80	1	121.00	119.00	0.3	6,303	0.00%
2021/05/10	0.2	130.00	0	0.00	129.50	0.2	6,376	0.00%
2021/05/07	0	0.00	3	133.67	134.50	-3	6,490	-0.05%
2021/05/06	5	127.20	2	127.00	124.00	3	6,531	0.05%
2021/05/05	1.1	130.86	2	132.50	127.00	-0.9	6,646	-0.01%
2021/05/04	4	128.88	4	129.50	129.00	0	6,867	0.00%
2021/05/03	8	147.56	0	0.00	141.50	8	7,454	0.11%
2021/04/29	1	156.50	1	160.00	156.00	0	7,692	0.00%
2021/04/28	3	160.50	2	160.50	158.00	1	7,845	0.01%
2021/04/27	2	157.00	4	155.88	159.00	-2	7,982	-0.03%
2021/04/23	6	148.50	11	151.91	152.00	-5	8,168	-0.06%
2021/04/22	2	152.25	4	151.75	148.50	-2	8,232	-0.02%
2021/04/21	4	156.25	0	0.00	156.00	4	8,435	0.05%
2021/04/20	7	158.07	7	158.00	159.00	0	8,825	0.00%
2021/04/19	5	155.70	3	156.83	158.00	2	9,012	0.02%
2021/04/16	2	155.00	2	156.25	152.50	0	9,471	0.00%
2021/04/15	1	154.00	3	154.67	156.00	-2	9,474	-0.02%
2021/04/14	7.4	154.21	8	151.88	155.00	-0.7	9,509	-0.01%
2021/04/13	4.2	159.61	5	161.80	158.50	-0.8	9,638	-0.01%
2021/04/12	8	167.75	5	169.10	163.00	3	9,678	0.03%
2021/04/09	16.1	167.69	9	166.83	164.00	7.1	9,762	0.07%
2021/04/08	12	169.08	13	169.08	166.50	-1	9,878	-0.01%
2021/04/07	18	165.72	25	166.62	165.50	-7	9,876	-0.07%
2021/04/06	2	155.00	2	154.00	157.00	0	9,798	0.00%
2021/04/01	13	156.27	3	155.33	153.00	10	10,358	0.10%
2021/03/31	18	155.03	7	153.50	156.00	11	10,433	0.11%
2021/03/30	0.2	148.50	10.5	149.03	149.00	-10.3	10,451	-0.10%
2021/03/29	1	147.50	5	146.70	147.50	-4	10,529	-0.04%
2021/03/26	1	143.00	1	144.00	145.50	0	10,544	0.00%
2021/03/25	12	141.58	0	0.00	141.00	12	10,589	0.11%
2021/03/24	6.3	142.62	0	0.00	142.50	6.3	10,613	0.06%
2021/03/22	2.1	141.07	0	0.00	141.00	2.1	10,744	0.02%
2021/03/19	4	145.38	3	146.00	144.50	1	10,707	0.01%
2021/03/18	0	0.00	2	148.00	148.00	-2	10,725	-0.02%
2021/03/17	3	147.33	1	147.00	146.00	2	10,821	0.02%
2021/03/16	9.2	144.72	8	146.81	146.50	1.2	10,811	0.01%
2021/03/15	2	148.50	0	0.00	147.50	2	10,953	0.02%
2021/03/12	3	152.17	5	152.90	152.00	-2	10,983	-0.02%
2021/03/11	7.1	149.23	1	149.50	150.50	6.1	11,073	0.06%
2021/03/09	5.2	145.42	8	147.13	149.50	-2.9	11,559	-0.02%
2021/03/08	1	153.50	0	0.00	152.50	1	12,197	0.01%
2021/03/05	4.2	154.42	4	156.13	156.50	0.2	12,262	0.00%
2021/03/04	1.2	159.00	1	159.50	158.00	0.2	12,337	0.00%
2021/03/03	2	160.00	11	157.91	163.00	-9	12,440	-0.07%
2021/03/02	1	162.00	4	161.50	161.00	-3	12,817	-0.02%
2021/02/26	2.2	159.80	2	158.50	159.50	0.2	12,899	0.00%
2021/02/25	7	169.07	2	168.00	166.00	5	12,939	0.04%
2021/02/24	2	170.75	4	168.88	166.50	-2	13,244	-0.02%
2021/02/23	0	0.00	10	169.90	167.50	-10	13,435	-0.07%
2021/02/22	10	170.90	7	171.14	171.00	3	13,582	0.02%
2021/02/19	5.2	165.71	1	165.50	167.00	4.2	13,916	0.03%
2021/02/18	3	163.00	3	164.33	164.50	0	14,899	0.00%
2021/02/17	1	163.00	15	161.03	164.50	-14	15,466	-0.09%
2021/02/05	1	159.50	7	157.07	156.00	-6	15,559	-0.04%
2021/02/04	9.2	157.67	1	156.00	159.50	8.2	15,583	0.05%
2021/02/03	6	168.08	9	164.00	163.00	-3	15,439	-0.02%
2021/02/02	2	158.00	9	162.44	168.00	-7	15,199	-0.05%
2021/02/01	8	152.00	1	156.00	155.50	7	15,066	0.05%
2021/01/29	3.2	156.75	2	157.75	155.00	1.2	14,987	0.01%
2021/01/28	10.2	162.44	2	161.50	160.00	8.2	14,856	0.05%
2021/01/27	5.1	165.83	8	167.44	166.50	-2.9	14,893	-0.02%
2021/01/26	11	167.41	9	168.44	163.00	2	14,728	0.01%
2021/01/25	21.3	170.71	15	171.37	167.00	6.3	14,401	0.04%
2021/01/22	5	158.70	19	160.29	166.00	-14	13,660	-0.10%
2021/01/21	5	151.70	4	152.50	151.00	1	13,328	0.01%
2021/01/20	2	149.50	2	149.00	146.50	0	13,151	0.00%
2021/01/19	6	149.33	8	147.81	150.00	-2	12,974	-0.02%
2021/01/18	3	139.00	10	139.50	142.50	-7	12,790	-0.05%
2021/01/15	12	143.17	2	146.50	142.50	10	12,768	0.08%
2021/01/14	8	149.81	2	152.00	146.00	6	12,692	0.05%
2021/01/13	3	145.00	3	147.50	149.00	0	12,473	0.00%
2021/01/12	2	142.25	2	144.00	140.00	0	12,074	0.00%
2021/01/11	15	143.10	22	142.91	144.50	-7	11,881	-0.06%
2021/01/08	1	132.50	12	132.96	134.00	-11	11,457	-0.10%
2021/01/07	18	132.83	2	133.00	132.50	16	11,486	0.14%
2021/01/06	3	132.67	0	0.00	133.50	3	11,728	0.03%
2021/01/04	0	0.00	7	138.36	138.50	-7	11,776	-0.06%
2020/12/31	6	136.75	1	136.50	135.00	5	11,690	0.04%
2020/12/30	0	0.00	2	138.00	137.00	-2	11,732	-0.02%
2020/12/29	0	0.00	17	136.79	136.50	-17	11,841	-0.14%
2020/12/28	21	137.31	20	135.20	138.00	1	11,835	0.01%
2020/12/25	11	129.00	3	128.67	131.00	8	11,339	0.07%
2020/12/24	0	0.00	1	129.50	127.00	-1	11,406	-0.01%
2020/12/23	0	0.00	5	127.30	128.00	-5	11,591	-0.04%
2020/12/22	2	123.50	0	0.00	122.00	2	11,699	0.02%
2020/12/18	0	0.00	2	124.50	123.00	-2	11,962	-0.02%
2020/12/17	8.1	126.19	0	0.00	125.50	8.1	12,014	0.07%
2020/12/15	0.2	119.50	0.2	120.00	119.00	0	12,041	0.00%
2020/12/11	7.2	120.93	3	120.67	121.50	4.2	12,564	0.03%
2020/12/10	2.1	125.52	11	125.95	125.00	-8.9	12,969	-0.07%
2020/12/09	10.2	128.52	0	0.00	128.50	10.2	13,476	0.08%
2020/12/08	0	0.00	2	124.50	124.50	-2	13,588	-0.01%
2020/12/07	3.2	125.19	2	122.50	123.00	1.2	13,556	0.01%
2020/12/04	0.1	128.00	18	128.28	129.00	-17.9	13,392	-0.13%
2020/12/03	19	130.16	15	132.50	128.00	4	13,218	0.03%
2020/12/02	14	130.68	14	127.29	131.00	0	12,834	0.00%
2020/12/01	10	120.50	10	122.00	123.50	0	12,089	0.00%
2020/11/30	13	121.62	12	122.13	121.50	1	12,080	0.01%
2020/11/27	11	122.05	10	125.00	122.00	1	11,996	0.01%
2020/11/26	13	124.35	23	122.13	124.50	-10	11,870	-0.08%
2020/11/25	10	117.00	10	118.00	117.00	0	11,431	0.00%
2020/11/24	10	120.50	5	120.50	120.50	5	11,304	0.04%
2020/11/23	8	124.63	11	130.00	122.00	-3	11,216	-0.03%
2020/11/20	10	126.00	2	124.75	126.00	8	10,951	0.07%
2020/11/19	6	122.67	0	0.00	121.00	6	10,676	0.06%
2020/11/18	5	121.50	15	121.33	121.50	-10	10,487	-0.10%
2020/11/17	8	123.69	17.1	123.33	118.50	-9.1	10,075	-0.09%
2020/11/16	7	117.00	17	117.18	119.00	-10	9,131	-0.11%
2020/11/13	1	108.50	17	104.82	108.50	-16	8,563	-0.19%
2020/11/12	13	104.50	1	104.00	104.50	12	8,433	0.14%
2020/11/09	1	104.00	2	103.50	104.00	-1	8,364	-0.01%
2020/11/06	2	103.75	0	0.00	103.00	2	8,358	0.02%
2020/11/05	5	102.10	8	101.81	103.00	-3	8,347	-0.04%
2020/11/04	4	103.13	5	103.30	102.50	-1	8,368	-0.01%
2020/11/03	13	100.85	8	100.50	100.50	5	8,487	0.06%
2020/10/30	1	99.80	0	0.00	98.50	1	8,509	0.01%
2020/10/27	2	103.00	1	101.00	104.50	1	8,513	0.01%
2020/10/23	1	103.50	0	0.00	104.00	1	8,564	0.01%
2020/10/20	0	0.00	2	103.50	102.50	-2	8,585	-0.02%
2020/10/15	1	104.00	1	103.50	103.50	0	8,629	0.00%
2020/10/14	2	107.25	6	108.67	105.00	-4	8,754	-0.05%
2020/10/13	0	0.00	3	105.67	106.00	-3	8,527	-0.04%
2020/10/12	1	106.00	2	103.50	106.00	-1	8,498	-0.01%
2020/10/08	2	102.25	0	0.00	101.00	2	8,424	0.02%
2020/10/07	2	106.50	9	103.83	102.50	-7	8,470	-0.08%
2020/10/06	1	104.50	2	105.00	104.50	-1	8,478	-0.01%
2020/10/05	10	102.75	12	101.54	103.50	-2	8,798	-0.02%
2020/09/30	0	0.00	4	100.50	101.50	-4	9,160	-0.04%
2020/09/29	2	101.50	2	101.25	101.00	0	9,258	0.00%
2020/09/28	8	101.26	3	100.00	102.00	5	9,259	0.05%
2020/09/25	3	96.60	2	93.70	94.60	1	9,281	0.01%
2020/09/24	1	99.50	1	99.70	97.10	0	9,450	0.00%
2020/09/23	4	100.05	4	100.38	102.00	0	9,534	0.00%
2020/09/21	0	0.00	4	98.30	97.40	-4	9,295	-0.04%
2020/09/18	1	99.10	5	99.32	98.60	-4	9,229	-0.04%
2020/09/17	4	101.38	6	101.58	100.00	-2	9,114	-0.02%
2020/09/16	2	101.75	10	101.50	100.00	-8	8,922	-0.09%
2020/09/15	6	100.83	11	99.43	102.00	-5	8,637	-0.06%
2020/09/14	17	98.55	18	99.46	96.70	-1	8,137	-0.01%
2020/09/11	7	95.30	2	92.45	95.30	5	7,562	0.07%
2020/09/10	0	0.00	3	89.77	89.20	-3	7,233	-0.04%
2020/09/07	1	89.30	0	0.00	87.40	1	7,315	0.01%
2020/09/04	0	0.00	2	85.30	87.40	-2	7,363	-0.03%
2020/09/03	4	89.53	0	0.00	88.00	4	7,371	0.05%
2020/08/28	0	0.00	1	87.10	87.20	-1	7,879	-0.01%
2020/08/27	0	0.00	10	89.50	88.10	-10	7,968	-0.13%
2020/08/26	10	89.50	0	0.00	89.50	10	8,010	0.12%
2020/08/24	1	83.80	0	0.00	85.00	1	8,016	0.01%
2020/08/21	3	82.20	0	0.00	84.50	3	8,076	0.04%
2020/08/20	0	0.00	1	79.00	81.50	-1	8,083	-0.01%
2020/08/19	2	89.00	0	0.00	86.20	2	8,041	0.02%
2020/08/18	0	0.00	3	88.90	88.80	-3	8,071	-0.04%
2020/08/07	6	100.55	19	101.71	98.50	-13	8,401	-0.15%
2020/08/05	1	97.00	1	97.50	97.50	0	8,329	0.00%
2020/07/31	0	0.00	2	97.20	97.20	-2	9,216	-0.02%
2020/07/28	0	0.00	5	92.78	91.90	-5	9,396	-0.05%
2020/07/27	1	95.60	1	96.60	95.90	0	9,428	0.00%
2020/07/24	0	0.00	8	96.50	96.10	-8	9,679	-0.08%
2020/07/23	0	0.00	2	99.00	98.60	-2	9,680	-0.02%
2020/07/20	0	0.00	2	94.90	95.40	-2	9,771	-0.02%
2020/07/17	8	98.19	4	97.20	97.20	4	9,794	0.04%
2020/07/16	4	97.50	0	0.00	96.30	4	9,711	0.04%
2020/07/14	5	98.66	1	98.80	97.70	4	9,932	0.04%
2020/07/13	6.2	101.84	0	0.00	102.00	6.2	9,837	0.06%
2020/07/10	7.2	102.19	18	101.56	101.00	-10.9	9,772	-0.11%
2020/07/09	27	109.54	30	110.02	107.00	-3	9,605	-0.03%
2020/07/08	19	104.12	13	105.04	110.50	6	9,125	0.07%
2020/07/07	15	102.33	24	100.10	101.00	-9	8,593	-0.10%
2020/07/06	12	100.41	2	101.00	101.00	10	8,494	0.12%
2020/07/03	5	100.98	10	98.80	98.20	-5	8,424	-0.06%
2020/07/02	53	99.29	9	98.58	99.10	44	8,282	0.53%
2020/07/01	13	94.93	22	96.23	95.60	-9	7,965	-0.11%
2020/06/30	3	90.20	1	90.60	90.50	2	7,750	0.03%
2020/06/29	1	90.20	1	90.10	90.60	0	7,847	0.00%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/23	6	94.30	1	92.90	92.20	5	8,098	0.06%
2020/06/22	3	93.63	1	93.90	93.40	2	8,226	0.02%
2020/06/19	2	94.20	1	94.50	93.40	1	8,300	0.01%
2020/06/18	4	93.53	0	0.00	93.10	4	8,361	0.05%
2020/06/17	2	93.90	0	0.00	93.00	2	8,467	0.02%
2020/06/16	9	92.54	3	92.80	93.30	6	8,585	0.07%
2020/06/15	0	0.00	1	91.30	89.90	-1	8,755	-0.01%
2020/06/11	0	0.00	11	90.86	90.10	-11	9,037	-0.12%
2020/06/10	2	94.80	0	0.00	94.50	2	9,128	0.02%
2020/06/09	3	93.30	1	93.10	93.70	2	9,272	0.02%
2020/06/08	11.1	94.63	4	94.80	93.00	7.1	9,412	0.08%
2020/06/05	2	94.20	1	94.00	94.00	1	9,435	0.01%
2020/06/04	5	94.36	54	93.45	93.50	-49	9,492	-0.52%
2020/06/03	63	94.43	69	96.09	93.70	-6	9,494	-0.06%
2020/06/02	8	92.58	13	92.67	91.10	-5	9,284	-0.05%
2020/06/01	5	91.70	12	91.77	91.90	-7	9,379	-0.07%
2020/05/29	11	88.76	11	88.80	90.80	0	9,702	0.00%
2020/05/28	10	89.00	1	89.20	87.80	9	9,720	0.09%
2020/05/27	55	90.35	1	89.40	88.80	54	9,788	0.55%
2020/05/26	4	89.33	11	89.01	88.50	-7	9,806	-0.07%
2020/05/25	1	87.30	1	88.30	88.80	0	9,789	0.00%
2020/05/22	0	0.00	2	86.30	85.90	-2	9,781	-0.02%
2020/05/21	3	87.10	5	86.70	88.80	-2	9,752	-0.02%
2020/05/20	12	85.83	10	86.12	85.30	2	9,695	0.02%
2020/05/19	17	86.25	15	86.40	86.70	2	9,667	0.02%
2020/05/18	8	86.15	10	87.78	85.80	-2	9,616	-0.02%
2020/05/15	10	92.41	6	91.00	91.10	4	9,483	0.04%
2020/05/14	1	94.10	2	93.85	92.30	-1	9,493	-0.01%
2020/05/13	5	94.12	12	94.66	95.30	-7	9,489	-0.07%
2020/05/12	22	94.67	27	94.51	93.40	-5	9,548	-0.05%
2020/05/11	31	98.71	7	99.43	97.50	24	9,540	0.25%
2020/05/08	11	95.06	25.5	94.98	96.10	-14.5	9,189	-0.16%
2020/05/07	0	0.00	5	90.96	91.40	-5	8,821	-0.06%
2020/05/06	13	90.19	7	89.94	89.00	6	8,781	0.07%
2020/05/05	3	88.60	9	88.52	88.50	-6	8,759	-0.07%
2020/05/04	2	89.15	1	88.40	88.50	1	9,065	0.01%
2020/04/30	3	90.87	0	0.00	90.60	3	9,148	0.03%
2020/04/29	20	91.77	2	93.80	91.50	18	9,139	0.20%
2020/04/28	3	89.77	5	89.20	89.80	-2	8,958	-0.02%
2020/04/27	6	89.77	2	88.70	88.70	4	9,014	0.04%
2020/04/23	1	88.50	0	0.00	87.00	1	8,920	0.01%
2020/04/22	1	86.30	1	87.50	87.50	0	8,959	0.00%
2020/04/21	1	88.00	4	86.88	86.10	-3	8,978	-0.03%
2020/04/20	2	87.35	1	87.00	87.90	1	9,018	0.01%
2020/04/17	9	90.83	9	90.54	88.10	0	8,971	0.00%
2020/04/15	1	88.10	2	87.75	87.80	-1	8,853	-0.01%
2020/04/14	3	86.93	2	86.80	88.00	1	9,047	0.01%
2020/04/13	2	85.05	2	84.70	85.30	0	9,083	0.00%
2020/04/10	12	86.60	6.5	86.11	86.20	5.5	9,123	0.06%
2020/04/09	6	87.58	2	89.60	86.50	4	9,195	0.04%
2020/04/08	2	89.55	7	90.84	89.60	-5	9,340	-0.05%
2020/04/07	6	87.20	6.1	86.30	87.30	-0.1	9,232	0.00%
2020/04/06	6.2	81.12	4	80.38	81.20	2.2	9,085	0.02%
2020/04/01	7	78.23	7	78.70	79.50	0	9,076	0.00%
2020/03/31	0	0.00	2	78.40	77.90	-2	9,050	-0.02%
2020/03/30	5	75.86	6	75.13	78.40	-1	9,000	-0.01%
2020/03/27	17	77.85	28	78.21	75.70	-11	8,991	-0.12%
2020/03/26	9	74.87	6	73.80	75.70	3	8,840	0.03%
2020/03/25	8	75.26	14	74.82	75.70	-6	8,754	-0.07%
2020/03/24	5	68.20	5	69.80	69.80	0	8,674	0.00%
2020/03/23	7	63.04	4	64.48	63.80	3	8,641	0.03%
2020/03/20	2	62.55	9	62.44	63.30	-7	8,804	-0.08%
2020/03/19	2	59.85	1	62.60	57.60	1	8,700	0.01%
2020/03/18	4.2	70.52	2	67.30	64.00	2.2	8,591	0.03%
2020/03/17	23	75.85	4	73.55	70.50	19	8,513	0.22%
2020/03/16	7	83.41	16	79.67	75.60	-9	8,509	-0.11%
2020/03/13	16	81.47	5	79.16	83.50	11	8,405	0.13%
2020/03/12	3	89.80	21	87.10	87.70	-18	8,233	-0.22%
2020/03/11	5	92.40	11	95.45	92.40	-6	8,168	-0.07%
2020/03/10	13	93.96	3	95.60	95.90	10	8,272	0.12%
2020/03/09	0	0.00	8	94.10	92.40	-8	8,457	-0.09%
2020/03/06	11	99.62	6	99.38	98.60	5	8,419	0.06%
2020/03/05	19	99.76	13	99.96	99.60	6	8,434	0.07%
2020/03/04	20	98.73	15	99.73	96.80	5	8,409	0.06%
2020/03/03	1	97.00	1	95.60	95.70	0	8,435	0.00%
2020/03/02	0	0.00	18	87.86	94.40	-18	8,804	-0.20%
2020/02/27	2.1	92.98	13	93.02	90.00	-10.9	9,012	-0.12%
2020/02/26	10	97.20	1	97.60	96.00	9	8,934	0.10%
2020/02/25	4	96.10	4	96.05	97.80	0	8,892	0.00%
2020/02/24	2	95.05	3	95.90	95.00	-1	8,833	-0.01%
2020/02/21	0	0.00	12	97.72	97.80	-12	8,794	-0.14%
2020/02/20	0	0.00	1	98.20	97.60	-1	8,782	-0.01%
2020/02/19	2	97.80	1	97.50	97.70	1	8,733	0.01%
2020/02/18	11	97.82	9	97.33	96.50	2	8,702	0.02%
2020/02/17	3	97.83	11	97.20	97.20	-8	8,639	-0.09%
2020/02/14	3	100.83	1	100.00	99.90	2	8,553	0.02%
2020/02/13	12	101.17	8	103.31	100.00	4	8,543	0.05%
2020/02/12	22	101.73	6	101.83	101.00	16	8,589	0.19%
2020/02/11	3	97.90	1	99.20	99.70	2	8,629	0.02%
2020/02/10	2	96.70	1	97.90	95.40	1	8,773	0.01%
2020/02/07	20	101.00	4	99.98	97.00	16	9,047	0.18%
2020/02/06	1	98.60	3	98.90	100.50	-2	9,113	-0.02%
2020/02/05	16	100.21	14	100.69	97.80	2	9,034	0.02%
2020/02/04	3	96.13	2	96.55	96.40	1	8,705	0.01%
2020/02/03	13	90.73	31	92.20	94.90	-18	8,610	-0.21%
2020/01/31	2	90.05	30	88.90	91.20	-28	8,511	-0.33%
2020/01/20	20	96.05	0	0.00	96.90	20	8,456	0.24%
2020/01/16	1	94.00	1	94.60	95.30	0	8,427	0.00%
2020/01/15	2	96.10	4	96.48	95.80	-2	8,401	-0.02%
2020/01/14	4	93.98	2	94.20	95.20	2	8,835	0.02%
2020/01/10	10	89.06	13	89.18	89.30	-3	9,268	-0.03%
2020/01/09	7	91.70	7	91.36	91.80	0	9,510	0.00%
2020/01/08	6	91.87	6	92.22	90.20	0	10,031	0.00%
2020/01/07	25	100.72	33	99.59	97.60	-8	10,026	-0.08%
2020/01/06	12	102.08	0	0.00	100.00	12	10,400	0.12%
2020/01/03	1	101.00	3	103.50	101.50	-2	10,881	-0.02%
2020/01/02	4	105.25	8	104.75	105.00	-4	11,064	-0.04%
2019/12/30	1	100.50	1	99.60	99.00	0	11,076	0.00%
2019/12/27	1	101.00	1	102.00	101.50	0	11,597	0.00%
2019/12/26	2	100.10	1	100.00	100.00	1	11,658	0.01%
2019/12/25	2	99.30	11	99.91	100.00	-9	11,688	-0.08%
2019/12/24	6	99.95	2	98.70	98.30	4	11,747	0.03%
2019/12/23	22	101.20	0	0.00	99.90	22	11,804	0.19%
2019/12/20	5	103.50	0	0.00	103.50	5	11,897	0.04%
2019/12/18	0	0.00	3	107.00	106.00	-3	12,220	-0.02%
2019/12/17	4	107.88	5	110.00	109.50	-1	12,325	-0.01%
2019/12/16	1	105.00	0	0.00	104.50	1	12,218	0.01%
2019/12/13	3	106.00	1	105.00	104.50	2	12,755	0.02%
2019/12/12	1	105.00	5	104.70	104.50	-4	13,105	-0.03%
2019/12/11	11	104.64	5	104.50	104.00	6	13,238	0.05%
2019/12/10	2	101.75	0	0.00	102.00	2	13,436	0.01%
2019/12/09	1	104.00	0	0.00	103.50	1	13,574	0.01%
2019/12/05	5	105.80	1.1	104.15	104.00	3.9	14,405	0.03%
2019/12/04	13	109.88	10.2	109.51	107.50	2.8	14,663	0.02%
2019/12/03	6	108.50	5	107.50	108.50	1	14,865	0.01%
2019/11/29	0	0.00	5	111.30	111.50	-5	15,404	-0.03%
2019/11/28	11.1	113.31	8.3	114.59	112.00	2.8	15,298	0.02%
2019/11/27	16	111.19	3	111.00	111.00	13	14,921	0.09%
2019/11/26	6	104.42	2	105.00	108.50	4	14,529	0.03%
2019/11/22	0.1	98.00	0	0.00	97.40	0.1	14,415	0.00%
2019/11/20	0.1	95.00	0	0.00	94.20	0.1	14,664	0.00%
2019/11/15	0	0.00	4	99.90	99.90	-4	14,824	-0.03%
2019/11/13	0.2	103.00	0	0.00	102.00	0.2	14,962	0.00%
2019/11/12	0	98.70	0	0.00	98.10	0	15,137	0.00%
2019/11/11	3	105.33	0	0.00	103.00	3	15,473	0.02%
2019/11/08	0	0.00	2	109.00	108.50	-2	15,364	-0.01%
2019/11/07	0.1	110.00	0	0.00	109.50	0.1	15,210	0.00%
2019/11/06	1	116.00	0	0.00	115.00	1	15,132	0.01%
2019/11/05	3.1	120.21	4	121.75	124.00	-0.9	14,872	-0.01%
2019/11/04	0	0.00	1	115.50	115.00	-1	14,941	-0.01%
2019/11/01	1	110.50	1	110.50	114.50	0	15,078	0.00%
2019/10/31	0	0.00	1	113.00	108.50	-1	15,118	-0.01%
2019/10/30	1	111.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	2	107.50	2	114.25	109.50	0	15,252	0.00%
2019/10/28	1	117.00	0	0.00	116.50	1	15,252	0.01%
2019/10/25	0	0.00	11	114.86	113.50	-11	15,235	-0.07%
2019/10/23	6	116.00	1	118.50	115.00	5	15,372	0.03%
2019/10/22	13	116.46	16	118.19	119.00	-3	15,430	-0.02%
2019/10/21	6	111.25	12	112.33	113.00	-6	15,094	-0.04%
2019/10/18	18	109.67	6	108.33	108.00	12	15,045	0.08%
2019/10/17	10	104.00	9	106.06	110.00	1	15,039	0.01%
2019/10/16	22	106.89	22	108.07	100.50	0	14,737	0.00%
2019/10/15	30	106.50	6	108.08	106.00	24	14,272	0.17%
2019/10/14	10	107.55	10	107.90	107.50	0	14,100	0.00%
2019/10/09	29	96.27	52	96.44	100.50	-23	13,740	-0.17%
2019/10/08	27	90.99	28	90.92	91.40	-1	13,266	-0.01%
2019/10/07	5	89.02	1	89.00	88.70	4	13,351	0.03%
2019/10/04	0	0.00	1	88.20	87.60	-1	13,312	-0.01%
2019/10/03	28	87.85	26	88.85	88.30	2	13,326	0.02%
2019/10/02	0	0.00	3	85.67	85.80	-3	12,862	-0.02%
2019/10/01	7	84.19	8	84.19	84.70	-1	12,819	-0.01%
2019/09/26	1	83.00	1	83.70	84.40	0	12,980	0.00%
2019/09/25	1	83.10	2	83.75	83.90	-1	12,975	-0.01%
2019/09/24	18	84.60	7	83.14	82.60	11	13,061	0.08%
2019/09/23	4	87.78	3	88.23	87.50	1	12,912	0.01%
2019/09/20	3	86.57	3	86.97	87.30	0	13,227	0.00%
2019/09/19	10	86.16	5	86.68	86.60	5	13,442	0.04%
2019/09/18	9	87.36	11	86.39	86.00	-2	13,397	-0.01%
2019/09/17	11	86.16	12	84.83	85.40	-1	12,890	-0.01%
2019/09/16	4	82.65	7	83.20	84.00	-3	12,510	-0.02%
2019/09/12	12	82.90	15	82.75	82.00	-3	12,372	-0.02%
2019/09/11	3	81.67	3	81.10	80.50	0	12,101	0.00%
2019/09/10	14	80.34	5	80.62	81.20	9	11,925	0.08%
2019/09/09	23	81.13	30	81.01	83.00	-7	11,628	-0.06%
2019/09/06	50	78.67	30	78.65	78.00	20	10,977	0.18%
2019/09/05	7	77.10	34	76.44	76.20	-27	10,564	-0.26%
2019/09/04	46	74.57	66	72.80	77.10	-20	10,169	-0.20%
2019/09/03	15	70.08	11	70.23	70.10	4	9,589	0.04%
2019/09/02	14	68.46	2	68.70	68.70	12	9,455	0.13%
2019/08/30	11	67.75	0	0.00	67.00	11	9,453	0.12%
2019/08/29	25	66.77	1	67.10	67.50	24	9,601	0.25%
2019/08/28	5	64.74	5	64.50	65.90	0	9,688	0.00%
2019/08/27	6	65.98	4	66.28	66.00	2	9,756	0.02%
2019/08/26	1	65.70	2	65.60	66.00	-1	9,649	-0.01%
2019/08/23	2	70.20	4	69.43	69.50	-2	9,512	-0.02%
2019/08/20	3	71.20	2	70.80	70.50	1	9,302	0.01%
2019/08/19	5	70.72	5	70.90	70.80	0	9,206	0.00%
2019/08/16	0	0.00	3	70.40	70.10	-3	9,176	-0.03%
2019/08/15	0	0.00	1	72.20	71.20	-1	9,143	-0.01%
2019/08/14	13	75.37	10	75.52	74.20	3	9,003	0.03%
2019/08/13	1	72.30	38	71.38	71.30	-37	8,675	-0.43%
2019/08/08	5	71.20	5	72.04	71.40	0	8,592	0.00%
2019/08/07	4	69.30	6	69.80	69.90	-2	8,444	-0.02%
2019/08/06	7	66.27	2	67.20	69.20	5	8,398	0.06%
2019/08/05	4	67.80	3	67.67	66.80	1	8,224	0.01%
2019/08/02	1	71.40	0	0.00	72.70	1	8,045	0.01%
2019/08/01	2	72.25	1	71.80	73.50	1	7,985	0.01%
2019/07/31	5	71.24	8	70.49	71.00	-3	7,850	-0.04%
2019/07/30	6	72.73	7	70.59	71.70	-1	7,746	-0.01%
2019/07/29	0	0.00	2	74.90	73.80	-2	7,627	-0.03%
2019/07/26	0	0.00	2	73.95	74.30	-2	7,588	-0.03%
2019/07/25	5	74.04	59	72.81	74.60	-54	7,550	-0.72%
2019/07/24	22	73.51	2	73.85	72.80	20	7,436	0.27%
2019/07/23	2	73.85	6	72.65	72.80	-4	7,315	-0.05%
2019/07/22	12	72.69	8	74.55	74.00	4	7,166	0.06%
2019/07/19	6	71.85	15	71.45	72.40	-9	6,836	-0.13%
2019/07/18	29	68.84	2	68.00	68.90	27	6,579	0.41%
2019/07/17	13	69.72	3	70.23	69.00	10	6,507	0.15%
2019/07/16	6	70.33	0	0.00	68.50	6	6,374	0.09%
2019/07/15	7	71.03	6	69.88	69.80	1	6,340	0.02%
2019/07/12	7	71.61	6	72.33	72.00	1	6,566	0.02%
2019/07/11	60	70.38	72	72.80	72.50	-12	6,451	-0.19%
2019/07/10	31	67.36	37	68.19	68.40	-6	6,067	-0.10%
2019/07/09	14	67.49	20	67.42	67.50	-6	5,994	-0.10%
2019/07/08	14	66.43	7	66.36	66.40	7	5,837	0.12%
2019/07/05	9	65.06	5	64.80	65.10	4	5,746	0.07%
2019/07/04	8	64.65	32	64.19	64.00	-24	5,678	-0.42%
2019/07/03	6	65.87	31	66.36	65.00	-25	5,522	-0.45%
2019/07/02	0	0.00	3	64.37	66.00	-3	5,438	-0.06%
2019/07/01	3	65.60	5	65.74	65.60	-2	5,352	-0.04%
2019/06/28	8	64.59	10	64.45	64.50	-2	5,160	-0.04%
2019/06/27	33	62.59	15	62.93	65.00	18	5,060	0.36%
2019/06/26	6	58.75	13	60.45	60.20	-7	4,783	-0.15%
2019/06/25	19	57.51	5	57.30	57.10	14	4,876	0.29%
2019/06/24	0	0.00	2	56.60	57.40	-2	5,093	-0.04%
2019/06/21	0	0.00	5	57.78	56.10	-5	5,048	-0.10%
2019/06/20	148	55.88	0	0.00	56.60	148	4,983	2.97%	大買/鉅額交易
2019/06/18	1	52.90	1	53.60	53.00	0	4,947	0.00%
2019/06/11	0	0.00	1	51.80	52.10	-1	5,405	-0.02%
2019/06/06	0	0.00	1	49.30	50.80	-1	5,275	-0.02%
2019/06/05	7	50.11	7	50.21	49.95	0	5,209	0.00%
2019/06/04	1	48.40	1	48.80	48.55	0	5,016	0.00%
2019/06/03	3	47.13	4	47.18	48.15	-1	4,902	-0.02%
2019/05/24	1	41.30	0	0.00	41.50	1	4,878	0.02%
2019/05/22	3	43.40	4	43.08	41.80	-1	4,936	-0.02%
2019/05/21	4	40.99	7	40.13	42.20	-3	5,003	-0.06%
2019/05/20	12	41.67	8	42.09	41.40	4	5,012	0.08%
2019/05/17	8	43.90	8	44.45	43.80	0	5,016	0.00%
2019/05/15	1	47.50	0	0.00	47.50	1	5,368	0.02%
2019/05/13	0	0.00	3	49.65	47.80	-3	5,543	-0.05%
2019/05/09	1	50.50	2	50.85	50.40	-1	5,544	-0.02%
2019/05/07	1	51.00	0	0.00	51.20	1	5,530	0.02%
2019/05/02	3	52.77	3	52.53	53.00	0	5,637	0.00%
2019/04/29	3	50.17	3	50.17	50.00	0	5,725	0.00%
2019/04/26	1	51.70	2	50.50	51.70	-1	5,741	-0.02%
2019/04/24	1	52.90	1	53.00	52.90	0	5,765	0.00%
2019/04/23	1	53.50	21	53.49	53.50	-20	5,780	-0.35%
2019/04/19	3	53.87	1	53.40	54.00	2	5,830	0.03%
2019/04/18	27	55.66	7	55.43	53.70	20	5,847	0.34%
2019/04/15	1	52.50	1	51.80	53.00	0	5,824	0.00%
2019/04/12	1	52.70	17	51.91	52.00	-16	5,956	-0.27%
2019/04/10	0	0.00	1	54.20	54.00	-1	6,532	-0.02%
2019/04/09	4	54.58	2	54.40	54.00	2	7,067	0.03%
2019/04/08	2	55.30	4	54.80	54.30	-2	7,208	-0.03%
2019/04/03	1	53.20	7	53.39	53.30	-6	7,461	-0.08%
2019/04/02	5	55.34	0	0.00	54.30	5	7,776	0.06%
2019/04/01	1	54.00	5	54.96	54.00	-4	7,759	-0.05%
2019/03/29	6	54.88	4	54.55	54.00	2	7,666	0.03%
2019/03/28	403	54.03	31	54.61	52.80	372	7,511	4.95%	大買/鉅額交易
2019/03/27	64	52.46	33	52.53	53.90	31	7,012	0.44%
2019/03/26	2	49.03	0	0.00	49.00	2	6,655	0.03%
2019/03/25	0	0.00	9	48.71	48.45	-9	6,643	-0.14%
2019/03/22	12	50.18	10	49.99	49.90	2	6,623	0.03%
2019/03/21	5	49.02	0	0.00	48.85	5	6,491	0.08%
2019/03/20	1	49.20	6	48.93	48.80	-5	6,638	-0.08%
2019/03/19	10	49.35	11	49.03	49.05	-1	6,655	-0.02%
2019/03/18	18	49.19	18	48.77	48.70	0	6,553	0.00%
2019/03/15	12	48.27	12	47.59	47.50	0	6,382	0.00%
2019/03/14	1	47.05	1	46.60	46.25	0	6,063	0.00%
2019/03/13	3	46.10	0	0.00	46.10	3	6,087	0.05%
2019/03/07	7	45.49	6	45.78	45.40	1	6,448	0.02%
2019/03/06	1	47.05	0	0.00	46.80	1	6,502	0.02%
2019/03/05	1	47.85	0	0.00	47.50	1	6,528	0.02%
2019/02/27	2	46.93	7	46.90	46.90	-5	6,590	-0.08%
2019/02/26	4	48.50	0	0.00	47.80	4	6,617	0.06%
2019/02/25	3	48.35	1	48.10	47.80	2	6,610	0.03%
2019/02/21	4	48.46	2	48.45	48.45	2	6,544	0.03%
2019/02/20	2	49.15	4	48.79	47.95	-2	6,498	-0.03%
2019/02/19	5	48.34	18	48.13	48.00	-13	6,403	-0.20%
2019/02/18	18	48.03	52	47.52	47.60	-34	6,414	-0.53%
2019/02/15	89	49.14	51	49.84	47.55	38	6,359	0.60%
2019/02/14	6	46.85	3	46.75	46.75	3	6,030	0.05%
2019/02/13	1	46.60	8	46.21	46.10	-7	5,949	-0.12%
2019/02/12	15	45.91	2	46.03	46.20	13	5,884	0.22%
2019/02/11	7	44.46	4	44.23	44.55	3	5,769	0.05%
2019/01/25	3	44.33	13	44.40	44.15	-10	5,810	-0.17%
2019/01/23	4	43.24	1	43.30	43.30	3	5,746	0.05%
2019/01/21	12	43.37	384	42.52	42.90	-372	5,709	-6.52%	大賣/鉅額交易
2019/01/15	0	0.00	3	44.85	44.95	-3	5,569	-0.05%
2019/01/11	0	0.00	3	45.25	45.25	-3	5,558	-0.05%
2019/01/10	0	0.00	5	45.45	45.50	-5	5,491	-0.09%
2019/01/09	5	46.20	5	45.80	45.10	0	5,407	0.00%
2019/01/08	13	46.09	13	46.03	45.70	0	5,307	0.00%
2019/01/04	0	0.00	1	43.70	45.00	-1	5,047	-0.02%
2019/01/03	6	47.33	8	46.83	45.85	-2	4,916	-0.04%
2019/01/02	21	48.36	13	48.39	48.50	8	4,756	0.17%
2018/12/28	39	46.27	34	46.85	47.90	5	4,319	0.12%
2018/12/27	1	43.90	1	43.60	43.90	0	3,808	0.00%
2018/12/26	2	44.65	3	44.20	42.00	-1	3,655	-0.03%
2018/12/25	25	43.54	25	44.45	44.85	0	3,311	0.00%
2018/12/24	1	41.40	6	41.87	41.75	-5	2,931	-0.17%
2018/12/21	0	0.00	1	38.90	39.40	-1	2,892	-0.03%
2018/12/20	1	38.55	0	0.00	38.50	1	2,885	0.03%
2018/12/14	0	0.00	2	42.05	41.85	-2	2,893	-0.07%
2018/12/13	10	43.57	3	43.03	43.00	7	2,877	0.24%
2018/12/03	1	41.80	1	41.60	42.45	0	2,839	0.00%
2018/11/30	5	41.35	3	40.85	40.25	2	2,770	0.07%
2018/11/29	10	40.70	10	40.40	40.40	0	2,639	0.00%
2018/11/28	0	0.00	52	38.15	38.60	-52	2,650	-1.96%
2018/11/27	0	0.00	9	37.59	37.95	-9	2,627	-0.34%
2018/11/23	59	37.09	3	37.08	36.15	56	2,564	2.18%
2018/11/22	0	0.00	1	37.50	36.50	-1	2,519	-0.04%
2018/11/21	1	36.10	0	0.00	36.45	1	2,504	0.04%
2018/11/20	1	36.30	0	0.00	36.05	1	2,495	0.04%
2018/11/16	1	36.50	0	0.00	36.10	1	2,479	0.04%
2018/11/15	1	37.55	0	0.00	36.20	1	2,482	0.04%
2018/11/13	1	37.35	1	39.65	39.65	0	2,406	0.00%
2018/11/08	0	0.00	2	41.40	40.15	-2	2,469	-0.08%
2018/11/07	0	0.00	2	41.45	41.35	-2	2,494	-0.08%
2018/11/05	1	40.80	0	0.00	40.90	1	2,478	0.04%
2018/11/02	2	40.65	0	0.00	40.30	2	2,474	0.08%
2018/11/01	1	40.60	0	0.00	39.80	1	2,459	0.04%
2018/10/31	0	0.00	5	38.40	38.40	-5	2,464	-0.20%
2018/10/29	1	36.15	0	0.00	36.20	1	2,473	0.04%
2018/10/24	0	0.00	1	39.35	39.40	-1	2,583	-0.04%
2018/10/22	1	42.60	0	0.00	42.35	1	2,671	0.04%
2018/10/19	2	41.30	2	41.48	42.45	0	2,701	0.00%
2018/10/15	0	0.00	3	39.80	40.00	-3	3,010	-0.10%
2018/10/12	0	0.00	3	38.07	39.30	-3	3,074	-0.10%
2018/10/11	3	37.95	0	0.00	37.50	3	3,112	0.10%
2018/10/04	7	46.20	1	46.25	46.20	6	3,325	0.18%
2018/10/01	0	0.00	5	49.00	49.40	-5	3,436	-0.15%
2018/09/28	0	0.00	2	48.40	48.35	-2	3,507	-0.06%
2018/09/27	3	48.97	2	49.03	48.75	1	3,577	0.03%
2018/09/26	6	50.20	0	0.00	49.40	6	3,633	0.17%
2018/09/21	2	47.85	1	47.70	48.20	1	3,890	0.03%
2018/09/20	0	0.00	1	47.55	46.70	-1	4,035	-0.02%
2018/09/18	0	0.00	1	47.90	48.55	-1	4,365	-0.02%
2018/09/14	2	47.30	2	46.05	48.70	0	4,592	0.00%
2018/09/12	0	0.00	1	48.65	45.70	-1	4,871	-0.02%
2018/09/10	0	0.00	1	53.40	49.55	-1	5,604	-0.02%
2018/09/07	0	0.00	1	55.70	54.50	-1	6,257	-0.02%
2018/09/06	0	0.00	1	57.10	56.30	-1	6,334	-0.02%
2018/09/05	0	0.00	4	57.35	57.00	-4	6,570	-0.06%
2018/09/04	0	0.00	4	58.75	57.90	-4	6,611	-0.06%
2018/09/03	0	0.00	7	56.23	55.80	-7	6,561	-0.11%
2018/08/30	2	58.80	0	0.00	58.00	2	6,861	0.03%
2018/08/28	0	0.00	3	57.97	57.60	-3	7,024	-0.04%
2018/08/27	0	0.00	2	57.20	57.60	-2	7,060	-0.03%
2018/08/24	3	56.20	0	0.00	56.30	3	7,115	0.04%
2018/08/22	5	58.50	5	58.60	57.80	0	7,151	0.00%
2018/08/21	0	0.00	4	56.90	57.40	-4	7,158	-0.06%
2018/08/20	6	55.60	0	0.00	55.60	6	7,213	0.08%
2018/08/16	5	55.00	0	0.00	56.80	5	7,284	0.07%
2018/08/15	0	0.00	1	58.40	57.40	-1	7,251	-0.01%
2018/08/14	2	57.50	8	58.30	59.00	-6	7,260	-0.08%
2018/08/13	5	57.00	5	57.20	55.10	0	7,271	0.00%
2018/08/09	0	0.00	2	59.30	59.50	-2	7,274	-0.03%
2018/08/07	4	61.00	91	60.61	61.00	-87	7,403	-1.18%
2018/08/06	1	60.50	11	60.55	60.60	-10	7,457	-0.13%
2018/08/03	6	60.43	1	60.30	60.30	5	7,509	0.07%
2018/08/02	1	60.10	1	59.90	60.20	0	7,587	0.00%
2018/08/01	100	60.10	5	59.70	60.60	95	7,627	1.25%
2018/07/31	1	59.00	0	0.00	58.50	1	7,749	0.01%
2018/07/30	5	58.00	0	0.00	57.10	5	7,696	0.06%
2018/07/27	10	62.30	0	0.00	62.20	10	7,659	0.13%
2018/07/26	2	62.45	2	62.75	62.00	0	7,659	0.00%
2018/07/25	1	61.00	4	61.13	61.40	-3	7,631	-0.04%
2018/07/24	1	61.20	9	60.07	61.60	-8	7,564	-0.11%
2018/07/20	5	68.90	0	0.00	67.70	5	7,467	0.07%
2018/07/19	1	68.90	0	0.00	68.50	1	7,479	0.01%
2018/07/18	8	70.41	12	70.68	69.20	-4	7,561	-0.05%
2018/07/17	2	72.15	0	0.00	71.10	2	7,634	0.03%
2018/07/16	1	72.90	0	0.00	73.00	1	7,668	0.01%
2018/07/13	18	74.59	15	75.09	74.10	3	7,717	0.04%
2018/07/12	1	71.90	7	72.90	74.30	-6	7,777	-0.08%
2018/07/10	0	0.00	2	70.20	71.20	-2	8,152	-0.02%
2018/07/09	3	69.23	1	69.90	68.80	2	8,229	0.02%
2018/07/06	1	68.80	1	67.00	70.00	0	8,437	0.00%
2018/07/05	4	70.88	3	71.20	69.30	1	8,417	0.01%
2018/07/04	50	69.87	30	70.45	69.50	20	8,517	0.23%
2018/07/03	40	70.76	0	0.00	69.30	40	8,542	0.47%
2018/07/02	1	77.50	0	0.00	74.00	1	8,382	0.01%
2018/06/29	1	76.40	1	77.60	76.80	0	8,241	0.00%
2018/06/28	5	76.40	2	76.65	75.00	3	8,087	0.04%
2018/06/27	214	77.50	219	77.04	75.20	-5	7,997	-0.06%	大買/大賣/
2018/06/26	200	73.41	0	0.00	73.30	200	7,753	2.58%	大買/鉅額交易
2018/06/25	5	76.56	5	74.52	74.00	0	7,689	0.00%
2018/06/22	13	76.60	24	77.28	74.60	-11	7,564	-0.15%
2018/06/21	0	0.00	1	75.50	74.50	-1	7,364	-0.01%
2018/06/20	4	69.70	0	0.00	70.10	4	7,220	0.06%
2018/06/19	8	79.56	0	0.00	75.80	8	6,988	0.11%
2018/06/15	1	75.50	90	78.19	78.70	-89	6,386	-1.39%
2018/06/14	3	72.10	4	72.23	71.60	-1	5,697	-0.02%
2018/06/13	20	71.72	45	71.66	72.80	-25	5,649	-0.44%
2018/06/12	3	69.20	0	0.00	68.80	3	5,449	0.06%
2018/06/08	20	69.80	0	0.00	69.10	20	5,381	0.37%
2018/06/07	13	70.96	28	71.93	70.40	-15	5,354	-0.28%
2018/06/06	36	68.57	11	69.06	68.80	25	5,211	0.48%
2018/06/05	1	67.60	0	0.00	66.70	1	5,110	0.02%
2018/06/04	2	67.90	0	0.00	67.40	2	5,120	0.04%
2018/05/28	1	67.70	0	0.00	67.70	1	5,067	0.02%
2018/05/25	0	0.00	45	66.07	66.30	-45	5,030	-0.89%
2018/05/22	10	64.80	10	65.29	64.20	0	5,011	0.00%
2018/05/21	45	65.00	5	64.60	64.80	40	5,012	0.80%
2018/05/18	4	63.10	0	0.00	63.30	4	4,974	0.08%
2018/05/17	1	63.90	1	64.40	63.60	0	5,028	0.00%
2018/05/16	1	63.80	401	63.76	63.40	-400	5,027	-7.96%	大賣/鉅額交易
2018/05/15	1	66.30	80	68.50	65.70	-79	5,024	-1.57%
2018/05/14	13	68.66	14	69.04	68.00	-1	5,097	-0.02%
2018/05/11	1	69.20	3	69.77	67.50	-2	5,060	-0.04%
2018/05/10	129	68.50	27	68.99	68.60	102	5,084	2.01%	大買/鉅額交易
2018/05/08	115	66.47	10	65.85	67.10	105	5,160	2.03%	大買/鉅額交易
2018/05/07	1	64.70	5	64.54	64.60	-4	5,373	-0.07%
2018/05/04	1	64.70	4	64.28	64.00	-3	5,382	-0.06%
2018/05/03	100	62.55	1	63.10	62.50	99	5,331	1.86%
2018/05/02	130	62.94	1	62.70	63.30	129	5,381	2.40%	大買/鉅額交易
2018/04/30	54	61.14	0	0.00	62.20	54	5,457	0.99%
2018/04/27	3	61.60	7	61.31	61.00	-4	5,518	-0.07%
2018/04/25	1	62.20	2	61.80	62.50	-1	5,500	-0.02%
2018/04/24	9	61.18	154	61.86	61.90	-145	5,534	-2.62%	大賣/鉅額交易
2018/04/23	5	66.22	155	66.16	65.10	-150	5,446	-2.75%	大賣/鉅額交易
2018/04/20	1	70.70	0	0.00	68.80	1	5,457	0.02%
2018/04/19	1	72.50	3	72.20	72.00	-2	5,521	-0.04%
2018/04/18	57	72.86	4	70.77	72.60	53	5,457	0.97%
2018/04/17	11	73.78	8	75.00	71.00	3	5,323	0.06%
2018/04/16	7	71.94	9	72.89	73.90	-2	5,120	-0.04%
2018/04/13	1	70.30	35	70.01	69.50	-34	5,003	-0.68%
2018/04/12	87	68.72	11	68.44	68.10	76	4,916	1.55%
2018/04/11	101	65.70	1	65.40	65.60	100	4,770	2.10%	大買/
2018/04/10	100	66.56	4	67.10	65.20	96	4,870	1.97%
2018/04/09	1	63.60	6	64.57	65.60	-5	4,948	-0.10%
2018/04/03	0	0.00	3	59.00	59.70	-3	4,918	-0.06%
2018/03/29	0	0.00	1	62.60	61.90	-1	5,457	-0.02%
2018/03/27	3	62.93	0	0.00	62.40	3	5,731	0.05%
2018/03/16	5	68.00	5	67.50	65.60	0	7,111	0.00%
2018/03/15	11	68.05	11	67.65	67.30	0	7,364	0.00%
2018/03/13	5	67.60	1	67.80	67.60	4	8,097	0.05%
2018/03/12	1	66.10	0	0.00	66.80	1	8,360	0.01%
2018/03/02	0	0.00	20	66.00	66.00	-20	10,928	-0.18%
2018/02/27	1	68.70	1	68.50	67.90	0	11,471	0.00%
2018/02/23	1	69.10	0	0.00	68.20	1	12,693	0.01%
2018/02/12	1	63.60	0	0.00	63.20	1	13,107	0.01%
2018/02/08	1	64.60	0	0.00	64.00	1	13,132	0.01%
2018/02/07	4	67.15	0	0.00	66.70	4	13,079	0.03%
2018/02/06	3	65.30	0	0.00	65.30	3	13,028	0.02%
2018/02/05	1	69.80	0	0.00	72.50	1	12,926	0.01%
2018/02/02	1	74.00	1	74.90	73.10	0	12,932	0.00%
2018/02/01	2	73.05	3	74.57	73.90	-1	12,910	-0.01%
2018/01/30	3	73.93	5	74.20	71.60	-2	12,766	-0.02%
2018/01/29	0	0.00	5	69.60	69.80	-5	12,415	-0.04%
2018/01/25	3	68.50	0	0.00	69.70	3	12,866	0.02%
2018/01/18	0	0.00	2	72.95	70.10	-2	13,001	-0.02%
2018/01/17	1	72.50	8	72.21	72.30	-7	13,148	-0.05%
2018/01/16	0	0.00	2	73.55	71.30	-2	13,100	-0.02%
2018/01/15	4	70.95	35	70.51	71.70	-31	12,963	-0.24%
2018/01/12	0	0.00	25	68.30	68.50	-25	12,811	-0.20%
2018/01/11	7	68.20	0	0.00	67.90	7	12,812	0.05%
2018/01/10	1	67.80	3	67.83	67.40	-2	12,790	-0.02%
2018/01/09	6	68.75	5	69.80	68.80	1	12,750	0.01%
2018/01/08	0	0.00	1	74.00	71.90	-1	12,615	-0.01%
2018/01/05	3	74.50	20	74.16	73.60	-17	12,565	-0.14%
2018/01/04	3	73.47	4	73.18	73.20	-1	12,503	-0.01%
2018/01/03	17	72.64	40	74.91	74.50	-23	12,357	-0.19%
2018/01/02	0	0.00	10	67.50	69.10	-10	12,118	-0.08%